ANF Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 73.00 | 20.04 | 18.20 | 21.00 | 0.00 | 1 | 9 | 293.8% |
| 75.00 | 19.00 | 16.30 | 19.10 | 0.00 | 4 | 3 | 282.4% |
| 80.00 | 12.65 | 11.40 | 13.20 | -0.47 | 4 | 5 | 135.2% |
| 81.00 | 11.75 | 10.50 | 13.10 | -0.47 | 1 | 13 | 209.8% |
| 82.00 | 7.92 | 8.90 | 12.10 | 0.00 | 1 | 1 | 158.0% |
| 83.00 | 5.25 | 8.30 | 10.90 | 0.00 | 0 | 1 | 158.6% |
| 84.00 | 6.85 | 7.40 | 9.90 | 0.00 | 2 | 9 | 150.8% |
| 86.00 | 5.92 | 5.00 | 7.30 | 1.10 | 13 | 17 | 175.7% |
| 87.00 | 5.40 | 4.40 | 6.40 | 1.09 | 2 | 39 | 81.6% |
| 88.00 | 4.66 | 3.30 | 5.90 | 0.76 | 14 | 16 | 89.8% |
| 89.00 | 4.02 | 2.35 | 4.90 | 0.87 | 2 | 202 | 77.1% |
| 90.00 | 2.39 | 1.65 | 3.40 | -1.81 | 17 | 268 | 54.3% |
| 91.00 | 1.65 | 0.85 | 1.80 | -2.19 | 27 | 509 | 55.4% |
| 92.00 | 0.39 | 0.00 | 0.90 | -2.11 | 43 | 511 | 39.9% |
| 93.00 | 0.22 | 0.00 | 0.35 | -1.67 | 130 | 178 | 34.0% |
| 94.00 | 0.15 | 0.00 | 0.30 | -1.00 | 16 | 38 | 47.5% |
| 95.00 | 0.07 | 0.00 | 0.60 | -0.68 | 11 | 199 | 61.8% |
| 96.00 | 0.05 | 0.00 | 4.30 | -0.40 | 4 | 37 | 189.8% |
| 97.00 | 0.16 | 0.00 | 0.10 | -0.09 | 7 | 42 | 56.3% |
| 98.00 | 0.30 | 0.00 | 1.50 | 0.00 | 8 | 30 | 136.3% |
| 99.00 | 0.03 | 0.00 | 4.30 | 0.00 | 15 | 24 | 240.0% |
| 100.00 | 0.53 | 0.00 | 4.30 | 0.00 | 3 | 27 | 255.4% |
| 101.00 | 0.15 | 0.00 | 4.30 | 0.00 | 10 | 13 | 270.1% |
| 102.00 | 0.53 | 0.00 | 4.30 | 0.00 | 1 | 3 | 284.5% |
| 103.00 | 0.15 | 0.00 | 4.30 | 0.00 | 70 | 84 | 298.3% |
| 104.00 | 7.70 | 0.00 | 4.30 | 0.00 | 0 | 1 | 311.9% |
| 105.00 | 0.10 | 0.00 | 4.30 | 0.00 | 3 | 7 | 325.0% |
| 106.00 | 0.24 | 0.00 | 4.30 | 0.00 | 3 | 3 | 337.8% |
| 107.00 | 6.50 | 0.00 | 4.30 | 0.00 | 0 | 1 | 350.3% |
| 110.00 | 0.06 | 0.00 | 4.30 | 0.00 | 10 | 22 | 386.1% |
| 115.00 | 0.10 | 0.00 | 0.60 | 0.00 | 1 | 24 | 258.2% |
| 120.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 7 | 491.5% |
| 125.00 | 1.00 | 0.00 | 4.30 | 0.00 | 2 | 0 | 538.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.00 | 4.30 | 0.00 | 5 | 15 | 884.6% |
| 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | 10 | 27 | 414.1% |
| 70.00 | 0.05 | 0.00 | 4.30 | 0.00 | 3 | 27 | 557.6% |
| 71.00 | 0.25 | 0.00 | 4.30 | 0.00 | 0 | 7 | 537.7% |
| 72.00 | 0.23 | 0.00 | 4.30 | 0.00 | 0 | 14 | 518.0% |
| 73.00 | 0.24 | 0.00 | 0.90 | 0.00 | 0 | 0 | 310.9% |
| 74.00 | 0.13 | 0.00 | 4.30 | 0.00 | 3 | 17 | 478.9% |
| 75.00 | 0.01 | 0.00 | 0.90 | 0.00 | 3 | 13 | 282.4% |
| 76.00 | 0.15 | 0.00 | 4.30 | 0.00 | 5 | 10 | 440.4% |
| 77.00 | 0.30 | 0.00 | 0.90 | 0.00 | 2 | 3 | 254.3% |
| 78.00 | 0.13 | 0.00 | 4.30 | 0.00 | 1 | 3 | 402.1% |
| 79.00 | 0.21 | 0.00 | 0.05 | 0.00 | 1 | 3 | 131.3% |
| 80.00 | 0.45 | 0.00 | 4.30 | 0.35 | 1 | 74 | 364.1% |
| 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 71 | 112.5% |
| 82.00 | 0.04 | 0.00 | 4.30 | 0.00 | 6 | 19 | 326.0% |
| 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | 6 | 28 | 94.5% |
| 84.00 | 0.15 | 0.00 | 4.30 | 0.00 | 10 | 122 | 287.5% |
| 85.00 | 0.03 | 0.00 | 0.35 | -0.02 | 1 | 810 | 109.4% |
| 86.00 | 0.05 | 0.00 | 4.30 | -0.45 | 1 | 58 | 248.4% |
| 87.00 | 0.13 | 0.00 | 0.10 | 0.04 | 4 | 21 | 64.5% |
| 88.00 | 0.10 | 0.00 | 4.50 | -0.06 | 1 | 31 | 213.9% |
| 89.00 | 0.35 | 0.00 | 0.85 | 0.15 | 4 | 52 | 81.0% |
| 90.00 | 0.60 | 0.00 | 1.10 | 0.40 | 3 | 91 | 73.3% |
| 91.00 | 0.05 | 0.00 | 0.40 | -0.24 | 17 | 39 | 46.5% |
| 92.00 | 0.60 | 0.00 | 1.05 | 0.07 | 7 | 36 | 60.8% |
| 93.00 | 0.76 | 0.00 | 2.85 | -0.25 | 21 | 17 | 52.0% |
| 94.00 | 1.91 | 0.75 | 2.45 | 0.66 | 16 | 247 | 72.3% |
| 95.00 | 2.23 | 1.40 | 3.90 | 0.38 | 3 | 83 | 115.8% |
| 96.00 | 3.09 | 2.00 | 4.80 | -0.51 | 2 | 62 | 126.7% |
| 97.00 | 9.31 | 3.00 | 5.80 | 0.00 | 0 | 13 | 142.2% |
| 98.00 | 10.72 | 4.00 | 6.80 | 0.00 | 6 | 1 | 157.0% |
| 99.00 | 10.33 | 5.10 | 7.90 | 0.00 | 5 | 1 | 177.9% |
| 100.00 | 16.92 | 6.40 | 8.70 | 0.00 | 5 | 256 | 177.5% |
| 103.00 | 15.70 | 9.10 | 11.60 | 0.00 | 1 | 0 | 207.0% |
| 107.00 | 13.15 | 13.10 | 15.80 | 0.00 | 1 | 0 | 268.9% |
| 110.00 | 25.50 | 15.90 | 18.60 | 0.00 | 13 | 0 | 282.4% |
| 115.00 | 30.50 | 21.10 | 23.60 | 0.00 | 15 | 0 | 330.1% |
Sign up free to access Options Chain Data
Explore ANF options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.