Home Options ANFChain

ANF

Abercrombie & Fitch CompanyClose $103.38EOD only

Max Pain

$104.00

Next expiry Aug 21, 2026

Expected Move

±$4.65

4.5% from close

Price Gap

+0.62

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.94

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ANF options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ANF Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	65.82	57.80	60.40	0.00	0	1	485.4%	0.983	0.0009	-0.331	0.004	0.004
50.00	61.33	52.40	55.40	0.00	6	88	403.5%	0.985	0.0010	-0.245	0.004	0.004
55.00	50.81	47.90	50.40	-3.39	2	167	386.7%	0.976	0.0016	-0.348	0.005	0.004
60.00	45.82	42.60	45.40	-5.90	2	3	325.2%	0.977	0.0018	-0.284	0.005	0.005
65.00	33.80	37.20	39.90	0.00	1	2	223.4%	0.992	0.0011	-0.087	0.002	0.005
70.00	31.60	32.90	34.90	0.00	1	74	236.9%	0.973	0.0028	-0.240	0.006	0.005
75.00	43.27	27.70	29.90	0.00	2	65	192.6%	0.973	0.0034	-0.196	0.006	0.006
80.00	38.32	22.80	25.00	0.00	2	146	168.4%	0.961	0.0054	-0.233	0.008	0.006
84.00	21.82	18.50	21.40	-4.29	1	6	145.9%	0.949	0.0076	-0.247	0.010	0.006
85.00	20.89	17.50	20.40	-0.11	4	711	139.5%	0.947	0.0083	-0.245	0.010	0.007
90.00	12.47	12.60	15.00	-3.43	1	277	99.0%	0.944	0.0121	-0.183	0.011	0.007
91.00	15.00	11.70	13.60	0.00	1	3	83.3%	0.958	0.0114	-0.126	0.008	0.007
92.00	13.92	10.80	13.50	0.00	2	1	104.0%	0.901	0.0179	-0.292	0.016	0.007
93.00	19.38	9.80	12.20	0.00	5	7	90.7%	0.909	0.0193	-0.243	0.015	0.007
94.00	13.21	8.40	11.00	0.00	2	4	69.4%	0.939	0.0185	-0.141	0.011	0.007
95.00	9.95	7.90	10.10	-0.75	1	883	77.6%	0.893	0.0254	-0.233	0.017	0.007
96.00	11.35	6.90	9.20	0.00	6	60	72.9%	0.877	0.0298	-0.242	0.019	0.007
97.00	14.55	6.10	8.70	0.00	2	16	78.1%	0.826	0.0350	-0.322	0.024	0.006
98.00	9.20	4.80	7.50	0.00	9	15	62.5%	0.836	0.0422	-0.251	0.023	0.007
99.00	6.05	4.30	6.70	-2.30	358	38	65.8%	0.777	0.0484	-0.315	0.028	0.006
100.00	5.25	3.80	5.60	-0.75	370	169	63.1%	0.731	0.0558	-0.334	0.031	0.006
101.00	4.06	2.95	4.70	-4.29	7	18	57.5%	0.684	0.0660	-0.327	0.033	0.006
102.00	4.90	1.65	4.40	0.00	3	31	52.9%	0.622	0.0767	-0.321	0.036	0.005
103.00	4.90	1.25	3.90	0.00	10	15	55.2%	0.542	0.0766	-0.349	0.037	0.004
104.00	3.26	1.60	3.30	0.01	1	7	63.5%	0.472	0.0669	-0.400	0.037	0.004
105.00	3.25	0.85	3.40	0.53	4	109	65.8%	0.411	0.0631	-0.404	0.036	0.003
106.00	1.64	0.10	3.30	-0.98	1	27	64.5%	0.347	0.0611	-0.376	0.035	0.003
107.00	1.98	0.00	1.40	-0.19	4	34	64.9%	0.291	0.0564	-0.351	0.032	0.002
108.00	1.52	0.05	1.50	-0.36	2	55	54.7%	0.198	0.0542	-0.240	0.026	0.002
109.00	0.96	0.40	1.00	-0.26	2	12	58.6%	0.168	0.0457	-0.232	0.024	0.001
110.00	1.12	0.15	0.90	0.12	28	111	58.3%	0.127	0.0381	-0.191	0.019	0.001
111.00	0.80	0.05	0.70	-0.26	17	25	57.5%	0.091	0.0305	-0.149	0.015	0.001
112.00	0.45	0.10	1.10	-0.40	2	46	72.1%	0.117	0.0292	-0.223	0.018	0.001
113.00	0.86	0.00	0.55	0.00	4	5	62.0%	0.061	0.0207	-0.117	0.011	0.001
114.00	3.58	0.00	1.80	0.00	0	5	94.0%	0.135	0.0247	-0.321	0.020	0.001
115.00	0.23	0.05	1.40	-0.17	74	302	92.6%	0.111	0.0218	-0.274	0.018	0.001
116.00	0.44	0.00	2.35	0.00	1	9	114.5%	0.146	0.0213	-0.411	0.021	0.001
117.00	0.20	0.00	0.90	-0.10	31	4	89.6%	0.070	0.0159	-0.188	0.013	0.001
118.00	1.10	0.00	2.25	0.00	0	12	123.0%	0.130	0.0183	-0.408	0.020	0.001
119.00	0.14	0.00	1.15	-0.06	2	3	104.9%	0.077	0.0146	-0.236	0.013	0.001
120.00	0.29	0.00	0.30	0.04	3	561	81.1%	0.023	0.0073	-0.070	0.005	0.000
121.00	0.36	0.00	0.30	0.00	0	1	84.6%	0.022	0.0067	-0.070	0.005	0.000
122.00	0.08	0.00	0.25	0.00	2	2	85.4%	0.018	0.0055	-0.059	0.004	0.000
123.00	0.15	0.00	1.35	0.00	0	50	127.1%	0.074	0.0118	-0.279	0.013	0.001
124.00	1.00	-	1.15	0.00	0	2	152.7%	0.107	0.0129	-0.442	0.017	0.001
125.00	0.15	0.00	1.15	0.00	11	1,352	130.2%	0.061	0.0099	-0.246	0.011	0.000
130.00	0.04	0.00	0.10	-0.41	1	524	97.3%	0.005	0.0017	-0.024	0.001	0.000
135.00	0.11	0.00	1.75	0.00	3	15	184.9%	0.066	0.0074	-0.371	0.012	0.001
140.00	0.21	0.00	0.05	0.00	1	304	114.1%	0.002	0.0006	-0.011	0.001	0.000
145.00	0.23	0.00	0.05	0.00	20	25	125.0%	0.002	0.0005	-0.011	0.001	0.000
150.00	3.40	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
155.00	0.25	0.00	2.25	0.00	23	65	265.3%	0.059	0.0047	-0.489	0.011	0.000
160.00	2.90	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
165.00	4.49	0.60	2.65	0.00	0	0	321.0%	0.072	0.0046	-0.690	0.013	0.001
170.00	0.70	0.00	0.50	0.00	27	1	233.6%	0.013	0.0015	-0.118	0.003	0.000
180.00	0.45	0.05	0.85	0.00	0	7	280.3%	0.020	0.0018	-0.212	0.005	0.000
190.00	0.20	0.00	2.15	0.00	1	2	353.8%	0.041	0.0027	-0.489	0.008	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.10	0.00	2.15	0.00	1	2	595.3%	-0.021	0.0009	-0.472	0.005	-0.000
45.00	0.50	0.00	2.30	0.00	12	13	537.7%	-0.026	0.0012	-0.499	0.006	-0.000
50.00	0.05	0.00	0.05	0.00	2	333	262.5%	-0.001	0.0001	-0.011	0.000	-0.000
55.00	1.06	0.00	2.15	0.00	5	55	417.2%	-0.032	0.0018	-0.462	0.007	-0.000
60.00	0.10	0.00	0.10	0.00	15	71	217.2%	-0.002	0.0003	-0.022	0.001	-0.000
65.00	0.04	0.00	0.05	-0.01	29	123	173.4%	-0.001	0.0002	-0.011	0.000	-0.000
70.00	0.10	0.00	0.30	0.00	8	129	188.3%	-0.009	0.0014	-0.070	0.002	-0.000
75.00	0.10	0.00	0.10	0.00	1	333	135.2%	-0.004	0.0009	-0.023	0.001	-0.000
80.00	0.38	0.00	0.10	0.00	2	61	110.9%	-0.005	0.0013	-0.023	0.001	-0.000
83.00	0.50	0.00	1.55	0.00	2	10	165.1%	-0.061	0.0078	-0.312	0.011	-0.001
84.00	0.76	0.00	1.00	0.00	1	3	141.2%	-0.046	0.0072	-0.211	0.009	-0.000
85.00	0.05	0.00	0.30	0.00	7	767	104.5%	-0.017	0.0043	-0.069	0.004	-0.000
86.00	1.68	0.00	0.10	0.00	1	4	82.8%	-0.006	0.0023	-0.023	0.002	-0.000
87.00	0.50	0.00	0.10	0.00	1	18	78.5%	-0.007	0.0026	-0.023	0.002	-0.000
88.00	0.26	0.00	0.30	0.00	2	2	88.9%	-0.020	0.0059	-0.068	0.005	-0.000
89.00	0.20	0.00	1.10	0.00	2	6	112.8%	-0.064	0.0119	-0.221	0.012	-0.001
90.00	0.05	0.00	0.35	0.00	78	291	81.1%	-0.027	0.0082	-0.078	0.006	-0.000
91.00	0.05	0.00	1.15	0.00	20	27	101.4%	-0.075	0.0149	-0.224	0.013	-0.001
92.00	0.28	0.00	1.15	0.00	8	5	95.0%	-0.081	0.0168	-0.221	0.014	-0.001
93.00	0.10	0.00	1.10	0.00	1	24	87.4%	-0.084	0.0188	-0.209	0.014	-0.001
94.00	2.25	0.00	2.25	0.00	11	10	103.8%	-0.144	0.0233	-0.366	0.021	-0.001
95.00	0.17	0.05	0.35	0.00	36	185	56.4%	-0.046	0.0183	-0.085	0.009	-0.000
96.00	0.25	0.05	1.10	0.00	2	4	69.1%	-0.112	0.0293	-0.204	0.018	-0.001
98.00	0.32	0.00	2.40	-0.07	2	8	76.0%	-0.208	0.0402	-0.337	0.027	-0.002
99.00	0.33	0.00	1.15	-0.18	5	42	66.6%	-0.226	0.0481	-0.310	0.028	-0.002
100.00	0.88	0.40	1.80	0.11	12	64	57.1%	-0.250	0.0594	-0.280	0.030	-0.002
101.00	0.63	0.65	1.45	-0.37	7	31	57.6%	-0.316	0.0659	-0.316	0.033	-0.003
102.00	0.70	0.70	3.20	-0.50	3	33	60.2%	-0.390	0.0680	-0.356	0.036	-0.003
103.00	0.93	0.55	3.60	-0.52	9	13	52.4%	-0.457	0.0807	-0.319	0.037	-0.004
104.00	1.50	1.05	3.10	-0.38	5	14	64.2%	-0.527	0.0661	-0.392	0.037	-0.005
105.00	1.66	1.75	3.70	-0.72	178	264	64.7%	-0.591	0.0640	-0.385	0.036	-0.005
106.00	2.01	1.60	5.00	-0.37	22	58	80.9%	-0.618	0.0503	-0.474	0.036	-0.006
107.00	6.51	3.00	5.30	3.04	1	28	72.1%	-0.687	0.0524	-0.390	0.033	-0.006
108.00	3.00	3.50	6.60	-1.04	1	58	87.5%	-0.694	0.0428	-0.470	0.033	-0.006
109.00	4.27	4.30	6.60	0.00	14	13	67.4%	-0.797	0.0448	-0.287	0.026	-0.007
110.00	5.03	5.10	7.80	0.00	3	1,579	79.7%	-0.793	0.0382	-0.345	0.027	-0.007
111.00	4.34	6.00	8.70	0.00	2	3	82.9%	-0.817	0.0341	-0.332	0.025	-0.008
112.00	8.20	6.90	9.60	1.30	43	53	85.6%	-0.838	0.0305	-0.316	0.023	-0.008
113.00	9.08	7.90	10.70	1.33	43	68	94.7%	-0.839	0.0276	-0.351	0.023	-0.008
114.00	12.70	8.80	11.30	4.03	131	137	85.6%	-0.888	0.0237	-0.243	0.018	-0.008
115.00	8.50	10.20	12.70	-1.07	132	236	105.8%	-0.855	0.0230	-0.364	0.021	-0.008
116.00	7.30	10.70	13.70	0.00	22	10	111.1%	-0.862	0.0212	-0.371	0.021	-0.008
117.00	8.15	11.70	14.50	0.00	0	9	108.7%	-0.885	0.0190	-0.316	0.018	-0.009
118.00	11.85	12.70	15.50	0.00	0	7	113.7%	-0.890	0.0176	-0.320	0.018	-0.009
119.00	9.88	13.70	16.50	0.00	0	3	118.5%	-0.895	0.0164	-0.324	0.017	-0.009
120.00	12.97	15.40	17.10	0.00	600	270	104.3%	-0.936	0.0127	-0.190	0.012	-0.009
125.00	19.23	19.60	22.20	0.00	10	0	130.5%	-0.939	0.0099	-0.233	0.011	-0.010
130.00	47.06	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.015	0.000	-0.011
135.00	46.12	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.016	0.000	-0.011
150.00	34.70	44.60	47.60	0.00	0	0	241.7%	-0.944	0.0050	-0.410	0.011	-0.012
155.00	39.70	49.60	52.80	0.00	0	0	268.4%	-0.938	0.0048	-0.492	0.011	-0.012
160.00	49.43	55.10	57.80	0.00	0	0	283.3%	-0.942	0.0044	-0.496	0.011	-0.013
165.00	54.43	59.60	62.90	0.00	0	0	303.2%	-0.941	0.0041	-0.539	0.011	-0.013
180.00	55.00	81.30	84.50	0.00	0	2	533.6%	-0.817	0.0053	-2.191	0.025	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.