$145.23
2.301.61%
近くで: Sep 11, 5:00 PM EST
$148.78
3.552.44%
時間外: Sep 11, 7:20 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 13
Abercrombie & Fitch Co オプションチェーン
ANFNYSE
Abercrombie & Fitch Options
View Abercrombie & Fitch (ANF) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.72
P/C Ratio (OI)
1.27
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price112.01Sep 11, 2026
Change
74.57199.17%
Bid108.7
Ask112.3
volume1
Intrest2
Strike
35
35
Last Price0.3May 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1628
Last Price109.73Sep 04, 2026
Change
-0%
Bid104.2
Ask107.3
volume0
Intrest97
Strike
40
40
Last Price0.1Jul 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest67
Last Price102Sep 11, 2026
Change
2.772.64%
Bid99.1
Ask102.3
volume1
Intrest3
Strike
45
45
Last Price0.03Sep 11, 2026
Change
0.7296%
Bid-
Ask2.15
volume34
Intrest7
Last Price68.15Aug 11, 2026
Change
-0%
Bid93.8
Ask97.3
volume0
Intrest73
Strike
50
50
Last Price0.02Sep 11, 2026
Change
0.1890%
Bid-
Ask2.15
volume34
Intrest52
Last Price27May 08, 2026
Change
-0%
Bid88.7
Ask92.3
volume0
Intrest10
Strike
55
55
Last Price0.04Sep 11, 2026
Change
0.0120%
Bid-
Ask2.15
volume12
Intrest334
Last Price29.93Jun 11, 2026
Change
-0%
Bid83.7
Ask87.3
volume0
Intrest3
Strike
60
60
Last Price0.04Sep 11, 2026
Change
0.2385.19%
Bid-
Ask2.15
volume1
Intrest1296
Last Price79.29Aug 31, 2026
Change
-0%
Bid79.2
Ask82.3
volume0
Intrest4
Strike
65
65
Last Price0.04Sep 11, 2026
Change
0.0660%
Bid-
Ask2.15
volume23
Intrest108
Last Price49Aug 11, 2026
Change
-0%
Bid73.8
Ask77.4
volume0
Intrest24
Strike
70
70
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest338
Last Price65.3Sep 01, 2026
Change
-0%
Bid69
Ask72.4
volume0
Intrest12
Strike
75
75
Last Price0.14Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest337
Last Price69.66Sep 08, 2026
Change
-0%
Bid64.6
Ask67.3
volume0
Intrest148
Strike
80
80
Last Price0.02Sep 11, 2026
Change
0.0360%
Bid-
Ask2.15
volume1
Intrest558
Last Price61Sep 10, 2026
Change
-0%
Bid58.7
Ask62.3
volume0
Intrest48
Strike
85
85
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1188
Last Price51.37Sep 01, 2026
Change
-0%
Bid53.7
Ask57.4
volume0
Intrest609
Strike
90
90
Last Price0.13Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest300
Last Price61Sep 09, 2026
Change
-0%
Bid49.6
Ask53.3
volume0
Intrest1
Strike
94
94
Last Price0.58Aug 28, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest6
Last Price50.6Sep 11, 2026
Change
6.815.53%
Bid49.6
Ask52.4
volume1
Intrest417
Strike
95
95
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume17
Intrest600
Last Price59Sep 09, 2026
Change
-0%
Bid47.8
Ask50.7
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.9
Ask50.4
volume0
Intrest0
Strike
97
97
Last Price0.35Aug 26, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Last Price-
Change
-
Bid45.8
Ask49.4
volume0
Intrest0
Strike
98
98
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest42
Last Price-
Change
-
Bid44.7
Ask48.3
volume0
Intrest0
Strike
99
99
Last Price3.35Aug 24, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest3
Last Price47.5Sep 11, 2026
Change
3.88.7%
Bid44.6
Ask47.3
volume52
Intrest632
Strike
100
100
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1028
Last Price-
Change
-
Bid43.2
Ask46.3
volume0
Intrest0
Strike
101
101
Last Price3.86Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid42.2
Ask45.3
volume0
Intrest0
Strike
102
102
Last Price4.4Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Last Price39.39Sep 01, 2026
Change
-0%
Bid41.2
Ask44.3
volume0
Intrest1
Strike
103
103
Last Price5.27Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid39.9
Ask43.3
volume0
Intrest0
Strike
104
104
Last Price6.4Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest500
Last Price42.15Sep 11, 2026
Change
4.8710.36%
Bid39.2
Ask42.3
volume1
Intrest87
Strike
105
105
Last Price0.15Sep 03, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest200
Last Price11.4Aug 25, 2026
Change
-0%
Bid38.1
Ask41.3
volume0
Intrest1
Strike
106
106
Last Price0.63Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price10.7Aug 25, 2026
Change
-0%
Bid36.9
Ask40.3
volume0
Intrest2
Strike
107
107
Last Price2.65Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price36.5Aug 31, 2026
Change
-0%
Bid36
Ask39.3
volume0
Intrest0
Strike
108
108
Last Price0.2Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price46Sep 09, 2026
Change
-0%
Bid34.7
Ask38.3
volume0
Intrest21
Strike
109
109
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price35.6Sep 11, 2026
Change
4.3110.8%
Bid34.3
Ask37.3
volume53
Intrest520
Strike
110
110
Last Price0.23Sep 03, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest511
Last Price38.8Sep 08, 2026
Change
-0%
Bid32.7
Ask36.4
volume0
Intrest13
Strike
111
111
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price31.36Sep 10, 2026
Change
-0%
Bid31.8
Ask35.4
volume0
Intrest32
Strike
112
112
Last Price0.09Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price30.43Sep 10, 2026
Change
-0%
Bid31.2
Ask34.4
volume0
Intrest33
Strike
113
113
Last Price0.5Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price29.45Sep 10, 2026
Change
-0%
Bid30.1
Ask33.4
volume0
Intrest20
Strike
114
114
Last Price0.25Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price28.5Sep 10, 2026
Change
-0%
Bid29.6
Ask32.4
volume0
Intrest291
Strike
115
115
Last Price0.25Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest65
Last Price30.18Sep 10, 2026
Change
-0%
Bid27.8
Ask31.4
volume0
Intrest20
Strike
116
116
Last Price0.3Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price29.22Sep 10, 2026
Change
-0%
Bid27.1
Ask30.4
volume0
Intrest21
Strike
117
117
Last Price0.32Sep 01, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest80
Last Price36.3Sep 09, 2026
Change
-0%
Bid26.3
Ask29.4
volume0
Intrest21
Strike
118
118
Last Price0.36Sep 01, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest92
Last Price35.05Sep 09, 2026
Change
-0%
Bid25.5
Ask28.4
volume0
Intrest20
Strike
119
119
Last Price0.01Sep 11, 2026
Change
0.0480%
Bid-
Ask0.5
volume7
Intrest43
Last Price26.27Sep 11, 2026
Change
0.070.27%
Bid24.6
Ask27.4
volume1
Intrest593
Strike
120
120
Last Price0.05Sep 11, 2026
Change
0.0861.54%
Bid-
Ask1.1
volume4
Intrest89
Last Price33.22Sep 09, 2026
Change
-0%
Bid23.6
Ask26.4
volume0
Intrest20
Strike
121
121
Last Price0.14Sep 09, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest58
Last Price20.75Sep 10, 2026
Change
-0%
Bid19.7
Ask22.4
volume0
Intrest584
Strike
125
125
Last Price0.17Sep 11, 2026
Change
-0%
Bid-
Ask0.25
volume9
Intrest1336
Last Price16.6Sep 11, 2026
Change
0.462.85%
Bid14.9
Ask17.5
volume4
Intrest88
Strike
130
130
Last Price0.2Sep 11, 2026
Change
0.360%
Bid0.05
Ask0.35
volume6
Intrest1497
Last Price15Sep 10, 2026
Change
-0%
Bid13.7
Ask16
volume0
Intrest1
Strike
131
131
Last Price-
Change
-
Bid0.15
Ask1.1
volume0
Intrest0
Last Price15.2Sep 11, 2026
Change
-
Bid12.5
Ask15.8
volume1
Intrest0
Strike
132
132
Last Price0.95Sep 10, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest4
Last Price-
Change
-
Bid12.2
Ask14.3
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price12.95Sep 11, 2026
Change
-
Bid11.2
Ask13.9
volume1
Intrest0
Strike
134
134
Last Price1.05Sep 10, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest41
Last Price7.13Sep 02, 2026
Change
-0%
Bid10.3
Ask13.1
volume0
Intrest65
Strike
135
135
Last Price0.55Sep 11, 2026
Change
0.6554.17%
Bid0.4
Ask0.85
volume12
Intrest2234
Last Price6.7Sep 02, 2026
Change
-0%
Bid9.4
Ask12.3
volume0
Intrest1
Strike
136
136
Last Price0.84Sep 11, 2026
Change
0.4635.38%
Bid0.55
Ask1.45
volume6
Intrest13
Last Price8.85Sep 10, 2026
Change
-0%
Bid8.6
Ask11.4
volume0
Intrest22
Strike
137
137
Last Price0.97Sep 11, 2026
Change
0.9348.95%
Bid0.7
Ask1.25
volume10
Intrest37
Last Price9.63Sep 11, 2026
Change
1.5819.63%
Bid7.9
Ask10.5
volume11
Intrest33
Strike
138
138
Last Price1.1Sep 11, 2026
Change
1.456%
Bid0.85
Ask1.55
volume9
Intrest193
Last Price8Sep 10, 2026
Change
-0%
Bid7.1
Ask9.7
volume0
Intrest367
Strike
139
139
Last Price0.9Sep 09, 2026
Change
-0%
Bid0.8
Ask1.9
volume0
Intrest8
Last Price8.13Sep 11, 2026
Change
5.2539.24%
Bid6.5
Ask8.9
volume52
Intrest474
Strike
140
140
Last Price1.4Sep 11, 2026
Change
1.450%
Bid1.35
Ask2
volume3
Intrest2481
Last Price6.99Sep 11, 2026
Change
2.5126.42%
Bid5.8
Ask7.9
volume104
Intrest32
Strike
141
141
Last Price1.8Sep 11, 2026
Change
0.5724.05%
Bid1.5
Ask2.5
volume1
Intrest20
Last Price7Sep 11, 2026
Change
0.142.04%
Bid5
Ask7.2
volume49
Intrest11
Strike
142
142
Last Price2.4Sep 11, 2026
Change
1.5939.85%
Bid1.7
Ask3.9
volume12
Intrest104
Last Price4.3Sep 10, 2026
Change
-0%
Bid4.5
Ask6.9
volume0
Intrest14
Strike
143
143
Last Price2.5Sep 11, 2026
Change
1.5337.97%
Bid2.2
Ask3.3
volume11
Intrest28
Last Price5.54Sep 11, 2026
Change
1.8449.73%
Bid4
Ask6.3
volume35
Intrest40
Strike
144
144
Last Price1.37Sep 09, 2026
Change
-0%
Bid2.35
Ask3.3
volume0
Intrest39
Last Price5.5Sep 11, 2026
Change
257.14%
Bid3.7
Ask5
volume2
Intrest215
Strike
145
145
Last Price3.21Sep 11, 2026
Change
2.2941.64%
Bid2.6
Ask4.2
volume356
Intrest429
Last Price4.1Sep 11, 2026
Change
0.12.5%
Bid3
Ask4
volume32
Intrest11
Strike
146
146
Last Price3.5Sep 11, 2026
Change
3.146.97%
Bid3.5
Ask4.7
volume10
Intrest65
Last Price3.5Sep 11, 2026
Change
0.37.89%
Bid2.65
Ask3.6
volume28
Intrest9
Strike
147
147
Last Price4.45Sep 11, 2026
Change
0.4511.25%
Bid4
Ask5.3
volume41
Intrest14
Last Price2.8Sep 11, 2026
Change
4.260%
Bid1.7
Ask4
volume6
Intrest19
Strike
148
148
Last Price4.5Sep 11, 2026
Change
2.939.19%
Bid4.2
Ask5.9
volume2
Intrest277
Last Price5.21Sep 04, 2026
Change
-0%
Bid2.1
Ask3.3
volume0
Intrest93
Strike
149
149
Last Price5.48Sep 11, 2026
Change
0.071.26%
Bid4.3
Ask6.7
volume8
Intrest57
Last Price2.13Sep 11, 2026
Change
0.3318.33%
Bid1.8
Ask2.35
volume26
Intrest199
Strike
150
150
Last Price6.5Sep 11, 2026
Change
0.11.52%
Bid5.4
Ask7
volume12
Intrest162
Last Price1.65Sep 11, 2026
Change
0.4133.06%
Bid1.05
Ask1.6
volume13
Intrest16
Strike
152.5
152.5
Last Price6.8Sep 11, 2026
Change
2.426.09%
Bid6.7
Ask9.2
volume1
Intrest32
Last Price0.92Sep 11, 2026
Change
0.1417.95%
Bid0.55
Ask1.1
volume55
Intrest767
Strike
155
155
Last Price12.96Sep 10, 2026
Change
-0%
Bid8.5
Ask11.4
volume0
Intrest114
Last Price0.7Sep 11, 2026
Change
0.011.41%
Bid-
Ask0.75
volume51
Intrest48
Strike
157.5
157.5
Last Price15.62Sep 10, 2026
Change
-0%
Bid10.7
Ask13.7
volume0
Intrest29
Last Price0.47Sep 11, 2026
Change
0.1234.29%
Bid0.2
Ask0.6
volume23
Intrest543
Strike
160
160
Last Price14.9Aug 27, 2026
Change
-0%
Bid13.5
Ask16
volume0
Intrest12
Last Price0.5Sep 11, 2026
Change
0.1647.06%
Bid0.15
Ask0.55
volume22
Intrest84
Strike
162.5
162.5
Last Price16.5Aug 28, 2026
Change
-0%
Bid15.4
Ask18.8
volume0
Intrest3
Last Price0.18Sep 11, 2026
Change
0.2659.09%
Bid0.1
Ask0.9
volume7
Intrest225
Strike
165
165
Last Price26Sep 01, 2026
Change
-0%
Bid17.8
Ask21.4
volume0
Intrest4
Last Price0.27Sep 10, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest25
Strike
167.5
167.5
Last Price-
Change
-
Bid20.3
Ask23.9
volume0
Intrest0
Last Price0.12Sep 11, 2026
Change
0.0220%
Bid0.05
Ask0.1
volume11
Intrest504
Strike
170
170
Last Price26.2Aug 31, 2026
Change
-0%
Bid22.8
Ask25.9
volume0
Intrest1
Last Price0.25Sep 10, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid25.3
Ask28.1
volume0
Intrest0
Last Price0.1Sep 11, 2026
Change
-0%
Bid-
Ask0.3
volume1
Intrest145
Strike
175
175
Last Price31Aug 31, 2026
Change
-0%
Bid27.7
Ask30.9
volume0
Intrest1
Last Price0.1Sep 09, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest69
Strike
180
180
Last Price39.9Sep 01, 2026
Change
-0%
Bid32.8
Ask35.8
volume0
Intrest0
Last Price0.09Sep 02, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest83
Strike
185
185
Last Price38.5Sep 11, 2026
Change
-
Bid37.8
Ask41.3
volume1
Intrest0
Last Price0.13Sep 10, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest407
Strike
190
190
Last Price46Aug 31, 2026
Change
-0%
Bid42.8
Ask46.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid47.8
Ask51
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Strike
200
200
Last Price53.63Sep 10, 2026
Change
-0%
Bid52.8
Ask56.4
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid57.8
Ask61.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid62.8
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid67.8
Ask71.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price70.3Aug 28, 2026
Change
-0%
Bid72.8
Ask75.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved