$133.59
-0.59-0.44%
가까이에: Sep 29, 5:00 PM EST
$133.12
-0.47-0.35%
시간외: 6:41 PM EST
Benzinga
Benzinga
Benzinga
수요일, 9월 30
Abercrombie & Fitch Co 옵션 체인
ANFNYSE
Abercrombie & Fitch Options
View Abercrombie & Fitch (ANF) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
0.91
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid72.4
Ask74.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.4
Ask69.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask65.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask60.1
volume0
Intrest0
Strike
75
75
Last Price0.08Sep 29, 2026
Change
-
Bid-
Ask2.15
volume180
Intrest0
Last Price-
Change
-
Bid52.4
Ask55.1
volume0
Intrest0
Strike
80
80
Last Price0.27Sep 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid47.7
Ask50.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price46.3Sep 25, 2026
Change
-0%
Bid42.6
Ask45.1
volume0
Intrest2
Strike
90
90
Last Price0.37Sep 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid39.4
Ask42.1
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price39.05Sep 29, 2026
Change
-
Bid38.4
Ask40.6
volume19
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price37.2Sep 29, 2026
Change
2.76.77%
Bid37.4
Ask39.5
volume22
Intrest1
Strike
95
95
Last Price0.09Sep 29, 2026
Change
0.0743.75%
Bid-
Ask0.05
volume90
Intrest12
Last Price36.27Sep 29, 2026
Change
2.636.76%
Bid36.4
Ask38.6
volume3
Intrest1
Strike
96
96
Last Price0.23Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price36.86Sep 29, 2026
Change
-
Bid35.4
Ask37.8
volume3
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price35.88Sep 29, 2026
Change
21.63151.79%
Bid34.4
Ask36.5
volume3
Intrest2
Strike
98
98
Last Price0.44Sep 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid33.4
Ask35.7
volume0
Intrest0
Strike
99
99
Last Price2.25Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid32.4
Ask34.5
volume0
Intrest0
Strike
100
100
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Last Price-
Change
-
Bid31.4
Ask33.5
volume0
Intrest0
Strike
101
101
Last Price8.6Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid30.4
Ask32.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price29.01Sep 29, 2026
Change
-
Bid29.4
Ask31.7
volume7
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price28.08Sep 29, 2026
Change
2.859.21%
Bid28.4
Ask30.6
volume7
Intrest2
Strike
104
104
Last Price0.9Aug 26, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price27.94Sep 29, 2026
Change
2.488.15%
Bid27.4
Ask29.6
volume1
Intrest2
Strike
105
105
Last Price0.56Aug 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price27.01Sep 29, 2026
Change
2.488.41%
Bid26.4
Ask28.5
volume1
Intrest1
Strike
106
106
Last Price1Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid25.4
Ask27.6
volume0
Intrest0
Strike
107
107
Last Price0.94Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid24.4
Ask26.5
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid23.4
Ask25.6
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.57Aug 24, 2026
Change
-0%
Bid22.4
Ask24.7
volume0
Intrest1
Strike
110
110
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price25.15Sep 21, 2026
Change
-0%
Bid21.4
Ask23.6
volume0
Intrest20
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price26.13Sep 22, 2026
Change
-0%
Bid20.4
Ask22.5
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price25.17Sep 22, 2026
Change
-0%
Bid19.4
Ask21.5
volume0
Intrest20
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price18.66Sep 23, 2026
Change
-0%
Bid18.4
Ask20.5
volume0
Intrest20
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price20Sep 25, 2026
Change
-0%
Bid17.5
Ask19.5
volume0
Intrest20
Strike
115
115
Last Price0.37Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price17.11Sep 24, 2026
Change
-0%
Bid16.5
Ask18.5
volume0
Intrest22
Strike
116
116
Last Price0.81Sep 02, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price16.23Sep 24, 2026
Change
-0%
Bid15.5
Ask17.8
volume0
Intrest22
Strike
117
117
Last Price0.91Aug 27, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest4
Last Price17.12Sep 25, 2026
Change
-0%
Bid14.5
Ask16.7
volume0
Intrest20
Strike
118
118
Last Price0.2Sep 23, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest8
Last Price16.4Sep 25, 2026
Change
-0%
Bid13.6
Ask15.5
volume0
Intrest20
Strike
119
119
Last Price0.45Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price15.37Sep 25, 2026
Change
-0%
Bid12.6
Ask14.8
volume0
Intrest12
Strike
120
120
Last Price0.2Sep 25, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest79
Last Price19.6Aug 26, 2026
Change
-0%
Bid11.6
Ask13.8
volume0
Intrest1
Strike
121
121
Last Price0.4Sep 29, 2026
Change
0.2100%
Bid-
Ask0.75
volume4
Intrest11
Last Price-
Change
-
Bid10.7
Ask13
volume0
Intrest0
Strike
122
122
Last Price0.18Sep 28, 2026
Change
-0%
Bid0.1
Ask0.7
volume0
Intrest40
Last Price-
Change
-
Bid9.8
Ask11.9
volume0
Intrest0
Strike
123
123
Last Price0.42Sep 25, 2026
Change
-0%
Bid0.1
Ask1.2
volume0
Intrest4
Last Price30.3Aug 26, 2026
Change
-0%
Bid8.9
Ask10.8
volume0
Intrest0
Strike
124
124
Last Price0.4Sep 28, 2026
Change
-0%
Bid0.3
Ask1.2
volume0
Intrest9
Last Price9.36Sep 28, 2026
Change
-0%
Bid8.3
Ask10
volume0
Intrest198
Strike
125
125
Last Price0.5Sep 29, 2026
Change
0.012.04%
Bid0.35
Ask0.8
volume5
Intrest18
Last Price9.2Sep 25, 2026
Change
-0%
Bid7.8
Ask9.5
volume0
Intrest17
Strike
126
126
Last Price0.62Sep 29, 2026
Change
0.1429.17%
Bid0.3
Ask1.05
volume10
Intrest78
Last Price7.13Sep 29, 2026
Change
2.5526.34%
Bid6.3
Ask9.1
volume2
Intrest11
Strike
127
127
Last Price0.74Sep 29, 2026
Change
0.1112.94%
Bid-
Ask2.15
volume6
Intrest7
Last Price6.28Sep 29, 2026
Change
0.9713.38%
Bid5.5
Ask8
volume2
Intrest6
Strike
128
128
Last Price0.95Sep 29, 2026
Change
0.055%
Bid0.35
Ask2.75
volume3
Intrest8
Last Price-
Change
-
Bid4.8
Ask6.9
volume0
Intrest0
Strike
129
129
Last Price0.85Sep 28, 2026
Change
-0%
Bid0.6
Ask2.55
volume0
Intrest27
Last Price4.5Sep 29, 2026
Change
2.7638.02%
Bid4
Ask6.6
volume6
Intrest30
Strike
130
130
Last Price1.3Sep 29, 2026
Change
0.213.33%
Bid0.75
Ask3
volume15
Intrest78
Last Price6.41Sep 28, 2026
Change
-0%
Bid3.5
Ask5.5
volume0
Intrest14
Strike
131
131
Last Price1.69Sep 29, 2026
Change
0.149.03%
Bid1.25
Ask2.4
volume1
Intrest17
Last Price2.85Sep 29, 2026
Change
2.1743.23%
Bid3.6
Ask4.9
volume1
Intrest6
Strike
132
132
Last Price2.25Sep 29, 2026
Change
0.157.14%
Bid1.45
Ask2.7
volume8
Intrest23
Last Price4.04Sep 28, 2026
Change
-0%
Bid2.95
Ask4.2
volume0
Intrest5
Strike
133
133
Last Price2.74Sep 29, 2026
Change
0.3916.6%
Bid1.85
Ask3.1
volume5
Intrest25
Last Price2.61Sep 29, 2026
Change
1.0628.88%
Bid2.2
Ask3.3
volume5
Intrest16
Strike
134
134
Last Price3.5Sep 29, 2026
Change
0.7125.45%
Bid2.7
Ask3.7
volume4
Intrest11
Last Price2.35Sep 29, 2026
Change
0.6521.67%
Bid2
Ask2.6
volume1267
Intrest510
Strike
135
135
Last Price3.05Sep 28, 2026
Change
-0%
Bid2.8
Ask4.4
volume0
Intrest47
Last Price1.32Sep 29, 2026
Change
1.7657.14%
Bid1.15
Ask2.95
volume5
Intrest20
Strike
136
136
Last Price3.6Sep 28, 2026
Change
-0%
Bid3.4
Ask5.3
volume0
Intrest16
Last Price1.11Sep 29, 2026
Change
0.9947.14%
Bid1.1
Ask2.4
volume7
Intrest19
Strike
137
137
Last Price3.8Sep 28, 2026
Change
-0%
Bid4.2
Ask5.9
volume0
Intrest37
Last Price0.93Sep 29, 2026
Change
1.5762.8%
Bid1.15
Ask2.4
volume3
Intrest10
Strike
138
138
Last Price7.2Sep 24, 2026
Change
-0%
Bid4.4
Ask6.4
volume0
Intrest2
Last Price0.7Sep 29, 2026
Change
1.161.11%
Bid0.5
Ask1.7
volume3
Intrest15
Strike
139
139
Last Price5.25Sep 24, 2026
Change
-0%
Bid5.4
Ask7.7
volume0
Intrest7
Last Price0.65Sep 29, 2026
Change
0.6550%
Bid-
Ask2.05
volume2
Intrest28
Strike
140
140
Last Price7.17Sep 29, 2026
Change
0.497.34%
Bid6.2
Ask8.5
volume108
Intrest119
Last Price0.7Sep 29, 2026
Change
0.7551.72%
Bid0.3
Ask1.15
volume4
Intrest21
Strike
141
141
Last Price8.7Sep 29, 2026
Change
1.2216.31%
Bid7.4
Ask9.3
volume100
Intrest106
Last Price0.6Sep 29, 2026
Change
0.225%
Bid0.3
Ask1.5
volume8
Intrest71
Strike
142
142
Last Price7.9Sep 28, 2026
Change
-0%
Bid8.2
Ask10.2
volume0
Intrest26
Last Price0.61Sep 29, 2026
Change
0.2428.24%
Bid0.05
Ask1
volume1
Intrest26
Strike
143
143
Last Price8.6Sep 25, 2026
Change
-0%
Bid8.8
Ask11.1
volume0
Intrest12
Last Price0.35Sep 29, 2026
Change
0.2743.55%
Bid-
Ask0.9
volume3
Intrest93
Strike
144
144
Last Price10.62Sep 29, 2026
Change
2.0824.36%
Bid10
Ask11.9
volume1
Intrest5
Last Price0.25Sep 29, 2026
Change
0.566.67%
Bid-
Ask0.7
volume5
Intrest43
Strike
145
145
Last Price10.3Sep 28, 2026
Change
-0%
Bid10.9
Ask12.7
volume0
Intrest56
Last Price0.35Sep 25, 2026
Change
-0%
Bid0.05
Ask1.1
volume0
Intrest15
Strike
146
146
Last Price8.6Sep 16, 2026
Change
-0%
Bid11.8
Ask13.5
volume0
Intrest4
Last Price0.75Sep 25, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest12
Strike
147
147
Last Price-
Change
-
Bid12.1
Ask14.8
volume0
Intrest0
Last Price0.35Sep 25, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest29
Strike
148
148
Last Price11.3Sep 03, 2026
Change
-0%
Bid13.6
Ask15.8
volume0
Intrest4
Last Price0.27Sep 28, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest5
Strike
149
149
Last Price13.6Sep 28, 2026
Change
-0%
Bid14.7
Ask16.8
volume0
Intrest5
Last Price0.1Sep 29, 2026
Change
0.266.67%
Bid0.05
Ask0.3
volume14
Intrest63
Strike
150
150
Last Price14.53Sep 28, 2026
Change
-0%
Bid15.3
Ask17.7
volume0
Intrest48
Last Price0.15Sep 28, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest67
Strike
152.5
152.5
Last Price12.8Sep 10, 2026
Change
-0%
Bid18.2
Ask20.2
volume0
Intrest3
Last Price0.05Sep 29, 2026
Change
-0%
Bid-
Ask0.1
volume40
Intrest56
Strike
155
155
Last Price20Sep 28, 2026
Change
-0%
Bid20.7
Ask22.6
volume0
Intrest6
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest7
Strike
157.5
157.5
Last Price25Sep 29, 2026
Change
-
Bid23.1
Ask25.1
volume2
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest122
Strike
160
160
Last Price27.5Sep 29, 2026
Change
13.9102.21%
Bid25.7
Ask27.2
volume2
Intrest3
Last Price1.67Sep 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Strike
162.5
162.5
Last Price-
Change
-
Bid28.2
Ask29.9
volume0
Intrest0
Last Price0.58Sep 25, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Strike
165
165
Last Price-
Change
-
Bid30.2
Ask32.5
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest90
Strike
167.5
167.5
Last Price-
Change
-
Bid32.9
Ask34.7
volume0
Intrest0
Last Price2.3Sep 09, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
170
170
Last Price33.14Sep 18, 2026
Change
-0%
Bid35.6
Ask37.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid37.9
Ask40.1
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest21
Strike
175
175
Last Price-
Change
-
Bid40.4
Ask42.6
volume0
Intrest0
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest61
Strike
180
180
Last Price36.32Sep 14, 2026
Change
-0%
Bid44.9
Ask47.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid50.6
Ask52.2
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest5
Strike
190
190
Last Price-
Change
-
Bid55.4
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid60.2
Ask62.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid65.6
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid70.4
Ask72.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid75.4
Ask77.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid80.5
Ask82.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid85.6
Ask87.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved