ANF - Options Database

ANF

ABERCROMBIE & FITCH Class A

$134.18 -1.14%

(9/25 18:08) ◀

Monday, September 28, 2026 (2:50am)

▶ (9/29 18:09)

◀ 9/28 02:50 ▶

Option Volume

Detail

ℹ

Current (09/29) 2,280

Calls: 1,301 (57%)

Puts: 979 (43%)

Prior (09/25) 2,169

Calls: 1,100 (51%)

Puts: 1,069 (49%)

Current vs Prior +5.12%

Calls: +18.27% (Calls)

Puts: -8.42% (Puts)

Prior 7-Day Total 25,850

Calls: 10,972 (42%)

Puts: 14,878 (58%)

Prior 7-Day Average 3,692

Calls: 1,567 (42%)

Puts: 2,125 (58%)

Current vs Prior 7-Day Avg -38.26%

Calls: -17.00%

Puts: -53.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $1.74M

Calls: $1.05M (60%)

Puts: $691.5K (40%)

Prior (09/25) $1.56M

Calls: $944.6K (60%)

Puts: $618.9K (40%)

Current vs Prior +11.59%

Calls: +11.51%

Puts: +11.72%

Prior 7-Day Total $18.88M

Calls: $11.15M (59%)

Puts: $7.73M (41%)

Prior 7-Day Average $2.70M

Calls: $1.59M (59%)

Puts: $1.10M (41%)

Current vs Prior 7-Day Avg -35.30%

Calls: -33.87%

Puts: -37.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.75

Prior (09/25) 0.97

Current vs Prior -22.57%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg -48.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 12,824

Calls: 7,259 (57%)

Puts: 5,565 (43%)

Prior (09/25) 46,411

Calls: 24,236 (52%)

Puts: 22,175 (48%)

Current vs Prior -72.37%

Prior 7-Day Total 240,474

Calls: 113,478 (47%)

Puts: 126,996 (53%)

Prior 7-Day Average 34,353

Calls: 16,211 (47%)

Puts: 18,142 (53%)

Current vs Prior 7-Day Avg -62.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.51% | 7.49%9.35% | 17.77%

Prior 5.60% | 7.59%9.51% | 17.13%

Current vs Prior -1.52% | -1.31%-1.60% | +3.75%

Prior 7-Day Avg 4.44% | 6.89%6.17% | 14.51%

Current vs 7-Day Avg +24.10% | +8.65%+51.56% | +22.46%

Prior 7-Day Eod 5.60% | 7.59%9.51% | 17.13%

Current vs 7-Day Eod -1.52% | -1.31%-1.60% | +3.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.95% | 19.02%

Calls: 26.23% | 18.87%

Puts: 19.67% | 19.18%

Prior 22.95% | 19.02%

Calls: 26.23% | 18.87%

Puts: 19.67% | 19.18%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 22.95% | 19.02%

Calls: 26.23% | 18.87%

Puts: 19.67% | 19.18%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.05M). P/C ratio dropping 23% - sentiment shifting bullish. Declining open interest (down 72%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.71, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	18.60	21.40	$20.00	14.0%	1	0.94	--
$120.00	Oct 16	14.40	16.90	$15.65	16.0%	3	0.84	144
$125.00	Oct 2	8.50	10.90	$9.70	24.7%	1	0.83	197
$130.00	Oct 2	5.00	6.70	$5.85	29.1%	100	0.70	19
$131.00	Oct 2	4.20	5.50	$4.85	26.8%	101	0.64	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	14.90	16.60	$15.75	10.8%	1	0.91	--
$155.00	Oct 2	19.20	21.80	$20.50	12.7%	3	0.90	--
$145.00	Oct 2	10.10	11.90	$11.00	16.4%	2	0.89	--
$149.00	Oct 2	13.90	16.30	$15.10	15.9%	1	0.87	--
$142.00	Oct 2	7.50	9.20	$8.35	20.4%	42	0.82	27

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 1.6K, top 377)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	2.45	3.10	$2.78	23.4%	377	0.47	185
$131.00	Oct 2	4.20	5.50	$4.85	26.8%	101	0.64	2
$130.00	Oct 2	5.00	6.70	$5.85	29.1%	100	0.70	19
$135.00	Oct 16	4.40	6.20	$5.30	34.0%	62	0.50	214
$157.50	Oct 9	0.05	1.45	$0.75	186.7%	40	0.10	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 2	6.80	8.30	$7.55	19.9%	172	0.78	45
$140.00	Oct 2	6.00	8.20	$7.10	31.0%	130	0.74	53
$135.00	Oct 16	5.60	7.00	$6.30	22.2%	78	0.50	369
$126.00	Oct 2	0.50	1.80	$1.15	113.0%	73	0.19	9
$142.00	Oct 2	7.50	9.20	$8.35	20.4%	42	0.82	27

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 16.7%, max 47.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Oct 2	Oct 23	61.5%	49.9%	23.2%	3	25
$135.00	Oct 2	Oct 16	56.2%	47.9%	17.3%	439	399
$140.00	Oct 2	Oct 30	58.9%	51.0%	15.4%	25	30
$136.00	Oct 2	Oct 9	59.5%	52.4%	13.5%	21	15
$137.00	Oct 2	Oct 9	57.2%	53.0%	7.9%	18	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 2	Oct 16	76.5%	51.7%	47.8%	10	419
$130.00	Oct 2	Oct 30	64.2%	48.1%	33.3%	24	56
$135.00	Oct 2	Oct 16	56.2%	47.9%	17.3%	117	380
$136.00	Oct 2	Oct 9	59.5%	52.4%	13.5%	8	18
$140.00	Oct 2	Oct 16	58.9%	52.3%	12.5%	137	737

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 2.45, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Oct 16	$1.45	$3.55	$1.45	50%	2.45	$136.45
$143.00	$148.00	Oct 23	$1.07	$3.93	$1.07	34%	3.67	$144.07
$150.00	$152.50	Oct 16	$0.12	$2.38	$0.12	18%	19.83	$150.12
$132.00	$135.00	Oct 9	$1.40	$1.60	$1.40	59%	1.14	$133.40
$145.00	$150.00	Oct 9	$0.52	$4.48	$0.52	21%	8.62	$145.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$140.00	Oct 2	$0.45	$0.55	$0.45	78%	1.22	$140.55
$136.00	$135.00	Oct 2	$0.25	$0.75	$0.25	57%	3.00	$135.75
$150.00	$149.00	Oct 2	$0.65	$0.35	$0.65	91%	0.54	$149.35
$127.00	$125.00	Oct 16	$0.41	$1.59	$0.41	29%	3.88	$126.59
$137.00	$136.00	Oct 9	$0.45	$0.55	$0.45	57%	1.22	$136.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.67, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 9	$1.00	$1.00	$1.50	83%	0.67	$153.50
$149.00	$150.00	Oct 23	$0.70	$0.70	$0.30	76%	2.33	$149.70
$140.00	$149.00	Oct 30	$3.00	$3.00	$6.00	58%	0.50	$143.00
$152.50	$155.00	Oct 16	$0.48	$0.48	$2.02	84%	0.24	$152.98
$136.00	$137.00	Oct 2	$0.50	$0.50	$0.50	57%	1.00	$136.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$115.00	Oct 30	$3.65	$3.65	$11.35	62%	0.32	$126.35
$131.00	$130.00	Oct 2	$0.77	$0.77	$0.23	64%	3.35	$130.23
$124.00	$122.00	Oct 2	$0.45	$0.45	$1.55	85%	0.29	$123.55
$120.00	$115.00	Oct 16	$0.70	$0.70	$4.30	84%	0.16	$119.30
$125.00	$124.00	Oct 9	$0.35	$0.35	$0.65	79%	0.54	$124.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $3.77)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$136.00	Oct 2	Oct 9	$1.52	59.5%	52.4%
$138.00	Oct 2	Oct 9	$1.57	57.9%	52.8%
$137.00	Oct 2	Oct 9	$1.67	57.2%	53.0%
$135.00	Oct 2	Oct 9	$1.77	56.2%	53.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Oct 2	Oct 30	$3.77	64.2%	48.1%
$135.00	Oct 2	Oct 16	$2.30	56.2%	47.9%
$136.00	Oct 2	Oct 9	$1.55	59.5%	52.4%
$137.00	Oct 2	Oct 9	$1.35	57.2%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.81% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$133.00	Oct 2	$3.80	$2.65	$6.45	$126.55	$139.45	4.81%
$134.00	Oct 2	$3.40	$3.08	$6.48	$127.52	$140.48	4.83%
$135.00	Oct 2	$2.78	$4.00	$6.78	$128.22	$141.78	5.05%
$136.00	Oct 2	$2.53	$4.25	$6.78	$129.22	$142.78	5.05%
$137.00	Oct 2	$2.03	$4.90	$6.93	$130.07	$143.93	5.16%
$131.00	Oct 2	$4.85	$2.55	$7.40	$123.60	$138.40	5.51%
$130.00	Oct 2	$5.85	$1.78	$7.63	$122.37	$137.63	5.69%
$140.00	Oct 2	$1.23	$7.10	$8.33	$131.67	$148.33	6.21%
$141.00	Oct 2	$1.02	$7.55	$8.57	$132.43	$149.57	6.39%
$142.00	Oct 2	$0.80	$8.35	$9.15	$132.85	$151.15	6.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 1.60% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$121.00	Oct 9	$1.40	$0.75	$2.15	$118.85	$147.15
$145.00	$124.00	Oct 9	$1.40	$1.23	$2.63	$121.37	$147.63
$145.00	$125.00	Oct 9	$1.40	$1.58	$2.98	$122.02	$147.98
$139.00	$130.00	Oct 2	$1.35	$1.78	$3.13	$126.87	$142.13
$152.50	$123.00	Oct 16	$1.33	$1.80	$3.13	$119.87	$155.63
$150.00	$123.00	Oct 16	$1.45	$1.80	$3.25	$119.75	$153.25
$138.00	$130.00	Oct 2	$1.73	$1.78	$3.51	$126.49	$141.51
$152.50	$124.00	Oct 16	$1.33	$2.10	$3.43	$120.57	$155.93
$150.00	$121.00	Oct 23	$1.78	$1.83	$3.61	$117.39	$153.61
$150.00	$124.00	Oct 16	$1.45	$2.10	$3.55	$120.45	$153.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 0.97, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
121/124	152/155	Oct 9	$1.48	$1.52	65%	0.97	$122.52	$153.98
124/125	152/155	Oct 9	$1.35	$1.15	62%	1.17	$123.65	$153.85
128/129	138/139	Oct 2	$0.73	$0.27	40%	2.70	$128.27	$138.73
128/129	143/144	Oct 2	$0.55	$0.45	57%	1.22	$128.45	$143.55
128/129	141/142	Oct 2	$0.57	$0.43	51%	1.33	$128.43	$141.57
124/125	138/139	Oct 2	$0.57	$0.43	49%	1.33	$124.43	$138.57
124/125	143/144	Oct 2	$0.39	$0.61	66%	0.64	$124.61	$143.39
128/129	140/141	Oct 2	$0.56	$0.44	48%	1.27	$128.44	$140.56
129/130	138/139	Oct 2	$0.66	$0.34	36%	1.94	$129.34	$138.66
122/124	143/144	Oct 2	$0.65	$1.35	68%	0.48	$123.35	$143.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 11.50, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$136.00	$137.00	Oct 9	$0.15	$0.85	6%	5.67
$141.00	$142.00	$143.00	Oct 2	$0.17	$0.83	5%	4.88
$140.00	$145.00	$150.00	Oct 16	$0.70	$4.30	20%	6.14
$136.00	$137.00	$138.00	Oct 2	$0.20	$0.80	10%	4.00
$138.00	$139.00	$140.00	Oct 2	$0.26	$0.74	8%	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$132.00	$133.00	$134.00	Oct 2	$0.08	$0.92	9%	11.50
$110.00	$115.00	$120.00	Oct 16	$0.45	$4.55	10%	10.11
$140.00	$141.00	$142.00	Oct 2	$0.35	$0.65	7%	1.86
$135.00	$136.00	$137.00	Oct 2	$0.40	$0.60	10%	1.50
$133.00	$134.00	$135.00	Oct 2	$0.49	$0.51	10%	1.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.20, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Oct 2	-$2.00	$3.00
$140.00	$145.00	1:2	Oct 16	-$0.75	$4.25
$145.00	$150.00	1:2	Oct 16	-$0.60	$4.40
$145.00	$150.00	1:2	Oct 9	-$0.36	$4.64
$155.00	$160.00	1:2	Oct 16	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$128.00	1:2	Oct 16	-$0.20	$6.80
$122.00	$110.00	1:2	Oct 2	-$0.38	$11.62
$124.00	$121.00	1:2	Oct 9	-$0.27	$2.73
$115.00	$110.00	1:2	Oct 16	-$0.18	$4.82
$140.00	$135.00	1:2	Oct 16	-$3.30	$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.80%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$140.00	Oct 30	$5.10	0.42	4.3%	3.80%	8.14%	2	12
$143.00	Oct 23	$3.00	0.34	6.6%	2.24%	8.81%	2	--
$140.00	Oct 16	$3.50	0.38	4.3%	2.61%	6.95%	4	313
$148.00	Oct 23	$2.05	0.26	10.3%	1.53%	11.83%	5	--
$149.00	Oct 23	$1.95	0.24	11.0%	1.45%	12.50%	1	--
$149.00	Oct 30	$1.60	0.25	11.0%	1.19%	12.24%	3	1
$150.00	Oct 30	$1.30	0.25	11.8%	0.97%	12.76%	3	--
$135.00	Oct 16	$4.40	0.50	0.6%	3.28%	3.89%	62	214
$145.00	Oct 16	$1.95	0.26	8.1%	1.45%	9.52%	8	173
$135.00	Oct 9	$4.10	0.49	0.6%	3.06%	3.67%	5	51

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,301

Total Puts 979

Put/Call Ratio 0.75

Net Difference 322

Prior's Put/Call Breakdown

Total Calls 1,100

Total Puts 1,069

Put/Call Ratio 0.97

Net Difference 31

Prior 7-Day Put/Call Summary

Total Calls 10,972

Total Puts 14,878

Average Put/Call Ratio 1.45

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card