$149.67
6.134.27%
가까이에: Sep 4, 5:00 PM EST
$150.01
0.340.23%
시간외: Sep 4, 7:36 PM EST
Benzinga
Benzinga
Benzinga
월요일, 9월 07
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)
1.03
P/C Ratio (OI)
1.29
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
-
Bid98.5
Ask101.3
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid93.1
Ask96.1
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid88.2
Ask91.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price85.18Aug 27, 2026
Change
-0%
Bid83.1
Ask86.5
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price80.22Aug 27, 2026
Change
-0%
Bid78.5
Ask81.2
volume0
Intrest1
Strike
70
70
Last Price0.37Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid73.5
Ask76.3
volume0
Intrest0
Strike
75
75
Last Price0.44Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid68.3
Ask71.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price62.79Sep 04, 2026
Change
-
Bid63.1
Ask65.8
volume1
Intrest0
Strike
85
85
Last Price1.3Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid61.3
Ask64.3
volume0
Intrest0
Strike
87
87
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid60.5
Ask63.2
volume0
Intrest0
Strike
88
88
Last Price2.6Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.1
volume0
Intrest0
Strike
89
89
Last Price1.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid58.5
Ask61.3
volume0
Intrest0
Strike
90
90
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price58.4Aug 28, 2026
Change
-0%
Bid57.5
Ask59.8
volume0
Intrest1
Strike
91
91
Last Price1.47Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price23.6Aug 12, 2026
Change
-0%
Bid56.5
Ask59.3
volume0
Intrest1
Strike
92
92
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid55.5
Ask58.3
volume0
Intrest0
Strike
93
93
Last Price1.45Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid54.2
Ask56.8
volume0
Intrest0
Strike
94
94
Last Price1.65Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price44.6Sep 01, 2026
Change
-0%
Bid53.1
Ask56.3
volume0
Intrest3
Strike
95
95
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid52.2
Ask55.1
volume0
Intrest0
Strike
96
96
Last Price2.43Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price13.75Aug 17, 2026
Change
-0%
Bid51.1
Ask53.8
volume0
Intrest2
Strike
97
97
Last Price1.1Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid50.1
Ask53.5
volume0
Intrest0
Strike
98
98
Last Price0.68Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price50.25Aug 28, 2026
Change
-0%
Bid49.1
Ask52.2
volume0
Intrest1
Strike
99
99
Last Price1.17Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price43.99Sep 04, 2026
Change
29.69207.62%
Bid48.1
Ask51
volume1
Intrest11
Strike
100
100
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid47.1
Ask50.1
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price44.39Aug 31, 2026
Change
-0%
Bid46.1
Ask49.1
volume0
Intrest6
Strike
102
102
Last Price0.73Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid45.2
Ask48.2
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price42.4Aug 31, 2026
Change
-0%
Bid44.1
Ask47.2
volume0
Intrest4
Strike
104
104
Last Price7.76Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price41.05Aug 26, 2026
Change
-0%
Bid43.2
Ask46.2
volume0
Intrest16
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.2
Ask45.3
volume0
Intrest0
Strike
106
106
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price38.25Aug 26, 2026
Change
-0%
Bid41.2
Ask44.2
volume0
Intrest2
Strike
107
107
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest150
Last Price6.7Aug 17, 2026
Change
-0%
Bid40.1
Ask43.2
volume0
Intrest1
Strike
108
108
Last Price0.28Sep 04, 2026
Change
0.4762.67%
Bid-
Ask0.3
volume1
Intrest1
Last Price40.09Aug 27, 2026
Change
-0%
Bid39.2
Ask41.9
volume0
Intrest21
Strike
109
109
Last Price0.38Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price38.82Aug 27, 2026
Change
-0%
Bid38.4
Ask41.1
volume0
Intrest32
Strike
110
110
Last Price9.2Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price36.7Aug 27, 2026
Change
-0%
Bid37.4
Ask40.2
volume0
Intrest26
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price34.23Aug 31, 2026
Change
-0%
Bid36.4
Ask39.2
volume0
Intrest23
Strike
112
112
Last Price0.25Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Last Price27.18Sep 01, 2026
Change
-0%
Bid35.2
Ask38.6
volume0
Intrest20
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price26.22Sep 01, 2026
Change
-0%
Bid34.4
Ask37.1
volume0
Intrest22
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25.1Sep 01, 2026
Change
-0%
Bid33.2
Ask36
volume0
Intrest21
Strike
115
115
Last Price1.3Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price24.14Sep 01, 2026
Change
-0%
Bid32.3
Ask35.4
volume0
Intrest22
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price23.6Sep 01, 2026
Change
-0%
Bid31.2
Ask34.3
volume0
Intrest21
Strike
117
117
Last Price0.6Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price22.7Sep 01, 2026
Change
-0%
Bid30.2
Ask32.9
volume0
Intrest21
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.98Sep 03, 2026
Change
-0%
Bid29.2
Ask31.9
volume0
Intrest22
Strike
119
119
Last Price0.13Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price19.9Sep 03, 2026
Change
-0%
Bid28.2
Ask31
volume0
Intrest21
Strike
120
120
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest34
Last Price19.02Sep 03, 2026
Change
-0%
Bid27.2
Ask30
volume0
Intrest30
Strike
121
121
Last Price0.4Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price18.07Sep 03, 2026
Change
-0%
Bid26.2
Ask29.2
volume0
Intrest20
Strike
122
122
Last Price0.73Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price17.07Sep 03, 2026
Change
-0%
Bid25.2
Ask27.9
volume0
Intrest20
Strike
123
123
Last Price0.52Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price16.13Sep 03, 2026
Change
-0%
Bid24.2
Ask26.9
volume0
Intrest20
Strike
124
124
Last Price0.53Sep 02, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest3
Last Price19.57Sep 04, 2026
Change
6.0344.53%
Bid23.2
Ask26.1
volume20
Intrest43
Strike
125
125
Last Price0.03Sep 04, 2026
Change
0.2488.89%
Bid-
Ask0.05
volume14
Intrest55
Last Price18.62Sep 04, 2026
Change
4.1228.41%
Bid22.2
Ask25
volume20
Intrest2
Strike
126
126
Last Price0.06Sep 04, 2026
Change
0.1976%
Bid-
Ask0.65
volume1
Intrest67
Last Price20.57Aug 28, 2026
Change
-0%
Bid21.2
Ask24.8
volume0
Intrest2
Strike
127
127
Last Price0.2Sep 03, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest57
Last Price-
Change
-
Bid20.2
Ask23.1
volume0
Intrest0
Strike
128
128
Last Price0.78Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price15.1Sep 04, 2026
Change
-
Bid19.2
Ask22.7
volume1
Intrest0
Strike
129
129
Last Price0.33Sep 03, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest2
Last Price11.5Aug 26, 2026
Change
-0%
Bid18.2
Ask20.9
volume0
Intrest3
Strike
130
130
Last Price0.1Sep 04, 2026
Change
0.3577.78%
Bid-
Ask0.1
volume25
Intrest127
Last Price18.7Sep 04, 2026
Change
-
Bid17.4
Ask20.9
volume1
Intrest0
Strike
131
131
Last Price1.05Aug 31, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid16.3
Ask19.1
volume0
Intrest0
Strike
132
132
Last Price0.1Sep 04, 2026
Change
0.5384.13%
Bid-
Ask0.55
volume31
Intrest13
Last Price10.9Sep 03, 2026
Change
-0%
Bid15.3
Ask18.8
volume0
Intrest6
Strike
133
133
Last Price1Sep 03, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest6
Last Price10.3Sep 04, 2026
Change
-
Bid14.3
Ask17.9
volume1
Intrest0
Strike
134
134
Last Price0.3Sep 04, 2026
Change
0.5564.71%
Bid-
Ask0.4
volume1
Intrest15
Last Price15Sep 04, 2026
Change
5.1752.59%
Bid13.5
Ask16.3
volume65
Intrest634
Strike
135
135
Last Price0.23Sep 04, 2026
Change
0.7275.79%
Bid0.05
Ask0.75
volume33
Intrest443
Last Price12.99Aug 28, 2026
Change
-0%
Bid12.8
Ask15.3
volume0
Intrest1
Strike
136
136
Last Price0.27Sep 04, 2026
Change
1.2482.12%
Bid-
Ask0.65
volume4
Intrest16
Last Price10.86Sep 04, 2026
Change
3.0639.23%
Bid11.5
Ask14.5
volume4
Intrest4
Strike
137
137
Last Price0.31Sep 04, 2026
Change
1.2980.63%
Bid-
Ask1
volume4
Intrest26
Last Price5.06Sep 03, 2026
Change
-0%
Bid10.6
Ask13.6
volume0
Intrest13
Strike
138
138
Last Price1.4Sep 04, 2026
Change
2.7266.02%
Bid-
Ask1.4
volume5
Intrest14
Last Price11.18Sep 04, 2026
Change
5.0883.28%
Bid9.7
Ask12.7
volume1
Intrest15
Strike
139
139
Last Price0.6Sep 04, 2026
Change
1.1565.71%
Bid0.5
Ask0.8
volume21
Intrest5
Last Price10.35Sep 04, 2026
Change
5.0896.39%
Bid8.8
Ask11.5
volume33
Intrest52
Strike
140
140
Last Price0.72Sep 04, 2026
Change
1.7270.49%
Bid0.6
Ask0.95
volume843
Intrest906
Last Price9.65Sep 04, 2026
Change
5.48131.41%
Bid8.1
Ask11
volume1
Intrest1
Strike
141
141
Last Price4.12Sep 01, 2026
Change
-0%
Bid-
Ask2.9
volume0
Intrest5
Last Price8.76Sep 04, 2026
Change
4.76119%
Bid7.1
Ask10.2
volume20
Intrest29
Strike
142
142
Last Price1Sep 04, 2026
Change
266.67%
Bid0.8
Ask1.5
volume40
Intrest28
Last Price7.94Sep 04, 2026
Change
3.1465.42%
Bid7.2
Ask9
volume35
Intrest21
Strike
143
143
Last Price1.5Sep 04, 2026
Change
3.9972.68%
Bid0.65
Ask1.9
volume7
Intrest2
Last Price6.5Sep 04, 2026
Change
2.562.5%
Bid6.4
Ask8.7
volume2
Intrest26
Strike
144
144
Last Price1.4Sep 04, 2026
Change
5.479.41%
Bid0.9
Ask3.4
volume3
Intrest3
Last Price5.7Sep 04, 2026
Change
2.2565.22%
Bid5.8
Ask7.8
volume88
Intrest51
Strike
145
145
Last Price2.1Sep 04, 2026
Change
2.554.35%
Bid1.25
Ask2.55
volume577
Intrest418
Last Price5.51Sep 04, 2026
Change
2.6894.7%
Bid5
Ask7.2
volume29
Intrest22
Strike
146
146
Last Price2.09Sep 04, 2026
Change
4.4167.85%
Bid1.7
Ask2.05
volume12
Intrest14
Last Price5.05Sep 04, 2026
Change
4380.95%
Bid4.7
Ask6.7
volume49
Intrest17
Strike
147
147
Last Price2.55Sep 04, 2026
Change
-
Bid1.75
Ask3
volume17
Intrest0
Last Price4.66Sep 04, 2026
Change
2.73141.45%
Bid3.7
Ask6
volume51
Intrest19
Strike
148
148
Last Price2.8Sep 04, 2026
Change
4.762.67%
Bid2.5
Ask3.5
volume60
Intrest30
Last Price4.2Sep 04, 2026
Change
1.7974.27%
Bid3.3
Ask4.4
volume36
Intrest9
Strike
149
149
Last Price3.2Sep 04, 2026
Change
8.873.33%
Bid2.7
Ask3.7
volume4
Intrest28
Last Price3.8Sep 04, 2026
Change
2.11124.85%
Bid3.2
Ask3.8
volume329
Intrest838
Strike
150
150
Last Price3.58Sep 04, 2026
Change
5.962.24%
Bid3.4
Ask3.9
volume65
Intrest165
Last Price2.7Sep 04, 2026
Change
2.22462.5%
Bid2.1
Ask3.4
volume18
Intrest23
Strike
152.5
152.5
Last Price5Sep 04, 2026
Change
3.339.76%
Bid4.1
Ask5.6
volume2
Intrest0
Last Price1.69Sep 04, 2026
Change
0.7987.78%
Bid1.15
Ask1.95
volume45
Intrest161
Strike
155
155
Last Price13.7Sep 03, 2026
Change
-0%
Bid6.3
Ask8.4
volume0
Intrest20
Last Price1.08Sep 04, 2026
Change
0.63140%
Bid0.7
Ask1.65
volume9
Intrest29
Strike
157.5
157.5
Last Price-
Change
-
Bid7.5
Ask10.1
volume0
Intrest0
Last Price0.6Sep 04, 2026
Change
0.2781.82%
Bid0.1
Ask1.05
volume50
Intrest522
Strike
160
160
Last Price11Sep 04, 2026
Change
3.825.68%
Bid10
Ask12.4
volume2
Intrest1
Last Price0.2Sep 03, 2026
Change
-0%
Bid0.25
Ask1
volume0
Intrest16
Strike
162.5
162.5
Last Price-
Change
-
Bid11.8
Ask14.4
volume0
Intrest0
Last Price0.3Sep 04, 2026
Change
0.25500%
Bid-
Ask0.3
volume13
Intrest64
Strike
165
165
Last Price15.8Sep 04, 2026
Change
-
Bid14.3
Ask16
volume5
Intrest0
Last Price0.76Sep 04, 2026
Change
0.44137.5%
Bid-
Ask0.9
volume20
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid16.7
Ask18.8
volume0
Intrest0
Last Price2.5Aug 26, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
170
170
Last Price24Sep 04, 2026
Change
-
Bid18.8
Ask22
volume4
Intrest0
Last Price0.2Sep 04, 2026
Change
-
Bid-
Ask0.2
volume20
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid21.5
Ask24.4
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.1
volume33
Intrest2
Strike
175
175
Last Price-
Change
-
Bid24.1
Ask26.9
volume0
Intrest0
Last Price0.45Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
177.5
177.5
Last Price27.8Aug 28, 2026
Change
-0%
Bid26.4
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid29.1
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid31
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid33.8
Ask36.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid36.7
Ask39.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid38.6
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid41.7
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid43.7
Ask46.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid48.8
Ask51.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid54
Ask56.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid58.7
Ask61.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid64
Ask66.9
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
0.0562.5%
Bid-
Ask0.05
volume1
Intrest1
Strike
220
220
Last Price-
Change
-
Bid68.9
Ask71.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved