$145.23
2.301.61%
In chiusura: Sep 11, 5:00 PM EST
$148.78
3.552.44%
Post-mercato: 7:20 PM EST
Abercrombie & Fitch Co Catena di Opzioni
ANFNYSE
Abercrombie & Fitch Options
View Abercrombie & Fitch (ANF) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.40
P/C Ratio (OI)
1.26
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid94.4
Ask97.2
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid89.1
Ask92.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid84
Ask86.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price85.18Aug 27, 2026
Change
-0%
Bid79
Ask82.2
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price80.22Aug 27, 2026
Change
-0%
Bid73.9
Ask77.2
volume0
Intrest1
Strike
70
70
Last Price0.37Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid68.9
Ask72.2
volume0
Intrest0
Strike
75
75
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest166
Last Price-
Change
-
Bid64.1
Ask67.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price65.83Sep 08, 2026
Change
-0%
Bid58.6
Ask62.2
volume0
Intrest1
Strike
85
85
Last Price1.3Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid56.9
Ask60.2
volume0
Intrest0
Strike
87
87
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid56.1
Ask59.2
volume0
Intrest0
Strike
88
88
Last Price2.6Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price57.91Sep 11, 2026
Change
-
Bid55.1
Ask58.2
volume1
Intrest0
Strike
89
89
Last Price1.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price56.98Sep 11, 2026
Change
5.659.02%
Bid54.2
Ask57.2
volume2
Intrest1
Strike
90
90
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest6
Last Price55.76Sep 11, 2026
Change
5.949.63%
Bid52.8
Ask56.2
volume2
Intrest2
Strike
91
91
Last Price1.47Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price54.63Sep 11, 2026
Change
5.79.45%
Bid51.9
Ask55.2
volume1
Intrest3
Strike
92
92
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price53.97Sep 11, 2026
Change
5.439.14%
Bid51.3
Ask54.2
volume1
Intrest3
Strike
93
93
Last Price1.45Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price53.04Sep 11, 2026
Change
-
Bid50
Ask53.2
volume1
Intrest0
Strike
94
94
Last Price1.65Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price51.46Sep 11, 2026
Change
6.8615.38%
Bid49
Ask52.2
volume1
Intrest3
Strike
95
95
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price50.53Sep 11, 2026
Change
-
Bid48.1
Ask51.2
volume1
Intrest0
Strike
96
96
Last Price2.43Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price49.83Sep 11, 2026
Change
36.08262.4%
Bid46.6
Ask50.2
volume1
Intrest2
Strike
97
97
Last Price1.1Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price48.91Sep 11, 2026
Change
-
Bid45.9
Ask49.2
volume1
Intrest0
Strike
98
98
Last Price0.68Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price50.25Aug 28, 2026
Change
-0%
Bid44.6
Ask48.3
volume0
Intrest1
Strike
99
99
Last Price1.17Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price47Sep 11, 2026
Change
1.132.46%
Bid43.8
Ask47.3
volume2
Intrest7
Strike
100
100
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest86
Last Price45.57Sep 11, 2026
Change
5.5610.87%
Bid42.6
Ask46.3
volume4
Intrest2
Strike
101
101
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price44.64Sep 11, 2026
Change
0.250.56%
Bid41.6
Ask45.3
volume4
Intrest6
Strike
102
102
Last Price0.73Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price43.57Sep 11, 2026
Change
0.170.39%
Bid40.9
Ask44.3
volume5
Intrest1
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price42.64Sep 11, 2026
Change
0.240.57%
Bid39.6
Ask43.3
volume5
Intrest4
Strike
104
104
Last Price7.76Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price41.43Sep 11, 2026
Change
0.380.93%
Bid38.8
Ask42.3
volume3
Intrest16
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price40.49Sep 11, 2026
Change
-
Bid37.6
Ask41.3
volume5
Intrest0
Strike
106
106
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price39.72Sep 11, 2026
Change
5.5612.28%
Bid36.9
Ask40.3
volume2
Intrest12
Strike
107
107
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest150
Last Price38.35Sep 11, 2026
Change
1.022.73%
Bid36
Ask38.9
volume1
Intrest13
Strike
108
108
Last Price0.28Sep 04, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest2
Last Price37.46Sep 11, 2026
Change
1.062.91%
Bid34.6
Ask38.3
volume7
Intrest18
Strike
109
109
Last Price0.38Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price36.2Sep 11, 2026
Change
0.030.08%
Bid33.6
Ask37.2
volume10
Intrest29
Strike
110
110
Last Price9.2Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price36.59Sep 11, 2026
Change
4.2513.14%
Bid32.9
Ask36.3
volume1
Intrest23
Strike
111
111
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price35.67Sep 11, 2026
Change
4.3113.74%
Bid32
Ask35.3
volume1
Intrest22
Strike
112
112
Last Price0.25Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Last Price39.28Sep 09, 2026
Change
-0%
Bid31
Ask34.3
volume0
Intrest19
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price32.4Sep 11, 2026
Change
2.46.9%
Bid30.4
Ask33.3
volume1
Intrest22
Strike
114
114
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price30.77Sep 10, 2026
Change
-0%
Bid28.6
Ask31.6
volume0
Intrest17
Strike
115
115
Last Price1.3Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price29.73Sep 10, 2026
Change
-0%
Bid27.6
Ask31.3
volume0
Intrest19
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price29.62Sep 11, 2026
Change
7.2819.73%
Bid27
Ask30.3
volume1
Intrest10
Strike
117
117
Last Price0.6Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price28.7Sep 11, 2026
Change
6.919.38%
Bid26.1
Ask29.3
volume1
Intrest10
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price34.97Sep 09, 2026
Change
-0%
Bid24.8
Ask27.6
volume0
Intrest10
Strike
119
119
Last Price0.13Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price26.76Sep 11, 2026
Change
0.843.24%
Bid23.9
Ask27.3
volume5
Intrest13
Strike
120
120
Last Price0.08Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Last Price25.83Sep 11, 2026
Change
4.7715.59%
Bid22.9
Ask26.3
volume5
Intrest30
Strike
121
121
Last Price0.4Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price18.07Sep 03, 2026
Change
-0%
Bid22
Ask25.3
volume0
Intrest20
Strike
122
122
Last Price0.73Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Last Price23.97Sep 11, 2026
Change
6.940.42%
Bid20.9
Ask24.3
volume2
Intrest20
Strike
123
123
Last Price0.52Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price23.05Sep 11, 2026
Change
6.9242.9%
Bid19.6
Ask23.3
volume2
Intrest20
Strike
124
124
Last Price0.53Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price22.07Sep 11, 2026
Change
1.225.85%
Bid19
Ask22.3
volume1
Intrest43
Strike
125
125
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest53
Last Price21.15Sep 11, 2026
Change
2.5313.59%
Bid17.7
Ask21.3
volume1
Intrest21
Strike
126
126
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest66
Last Price19.89Sep 11, 2026
Change
15.29%
Bid17.3
Ask20.3
volume3
Intrest21
Strike
127
127
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest57
Last Price18.97Sep 11, 2026
Change
3.615.95%
Bid15.6
Ask19.3
volume3
Intrest20
Strike
128
128
Last Price0.78Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price21.63Sep 08, 2026
Change
-0%
Bid14.7
Ask18.3
volume0
Intrest21
Strike
129
129
Last Price0.33Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price22.5Sep 09, 2026
Change
-0%
Bid13.7
Ask17.3
volume0
Intrest22
Strike
130
130
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest127
Last Price15.85Sep 11, 2026
Change
3.4617.92%
Bid12.8
Ask16.1
volume2
Intrest21
Strike
131
131
Last Price1.05Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price18.35Sep 08, 2026
Change
-0%
Bid11.8
Ask15.3
volume0
Intrest20
Strike
132
132
Last Price0.05Sep 11, 2026
Change
0.0550%
Bid-
Ask0.3
volume1
Intrest34
Last Price13.93Sep 11, 2026
Change
3.2719.01%
Bid11
Ask14.3
volume6
Intrest26
Strike
133
133
Last Price0.08Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price12.57Sep 11, 2026
Change
3.6822.65%
Bid9.9
Ask13.3
volume1
Intrest21
Strike
134
134
Last Price0.3Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price19.1Sep 09, 2026
Change
-0%
Bid8.8
Ask12.3
volume0
Intrest239
Strike
135
135
Last Price0.05Sep 11, 2026
Change
0.0337.5%
Bid-
Ask0.05
volume2
Intrest504
Last Price10.78Sep 11, 2026
Change
2.2117.01%
Bid8.3
Ask11.3
volume1
Intrest1
Strike
136
136
Last Price0.09Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price8.75Sep 10, 2026
Change
-0%
Bid6.8
Ask9.6
volume0
Intrest6
Strike
137
137
Last Price0.16Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest45
Last Price8.53Sep 11, 2026
Change
3.4768.58%
Bid6.5
Ask9.3
volume5
Intrest13
Strike
138
138
Last Price0.3Sep 10, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest51
Last Price8.77Sep 11, 2026
Change
0.060.68%
Bid4.7
Ask7.6
volume10
Intrest30
Strike
139
139
Last Price0.04Sep 11, 2026
Change
0.4692%
Bid-
Ask0.05
volume7
Intrest126
Last Price6.08Sep 11, 2026
Change
0.375.74%
Bid4.2
Ask7.2
volume12
Intrest87
Strike
140
140
Last Price0.05Sep 11, 2026
Change
0.7393.59%
Bid-
Ask1.05
volume21
Intrest711
Last Price5.99Sep 11, 2026
Change
2.9899%
Bid3.2
Ask6.2
volume1
Intrest1
Strike
141
141
Last Price0.05Sep 11, 2026
Change
0.9595%
Bid-
Ask2.15
volume1
Intrest7
Last Price4.94Sep 11, 2026
Change
5.4952.64%
Bid2.15
Ask4.6
volume25
Intrest50
Strike
142
142
Last Price0.05Sep 11, 2026
Change
1.496.55%
Bid-
Ask1.05
volume1
Intrest60
Last Price3.85Sep 11, 2026
Change
1.97104.79%
Bid1.7
Ask4.5
volume8
Intrest33
Strike
143
143
Last Price1.15Sep 10, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest34
Last Price3.78Sep 11, 2026
Change
1.8393.85%
Bid0.6
Ask3.3
volume6
Intrest29
Strike
144
144
Last Price0.05Sep 11, 2026
Change
1.2596.15%
Bid-
Ask0.15
volume10
Intrest10
Last Price0.85Sep 11, 2026
Change
0.1515%
Bid-
Ask2.75
volume48
Intrest72
Strike
145
145
Last Price0.17Sep 11, 2026
Change
2.9394.52%
Bid0.05
Ask1.55
volume63
Intrest612
Last Price1.51Sep 11, 2026
Change
0.6167.78%
Bid-
Ask2.35
volume13
Intrest57
Strike
146
146
Last Price0.91Sep 11, 2026
Change
2.8275.6%
Bid0.1
Ask2.55
volume6
Intrest26
Last Price0.05Sep 11, 2026
Change
0.793.33%
Bid-
Ask0.35
volume7
Intrest36
Strike
147
147
Last Price1.09Sep 11, 2026
Change
0.4127.33%
Bid0.2
Ask2.8
volume11
Intrest13
Last Price0.05Sep 11, 2026
Change
0.6692.96%
Bid-
Ask0.2
volume3
Intrest26
Strike
148
148
Last Price2.08Sep 11, 2026
Change
3.0259.22%
Bid0.75
Ask4.4
volume5
Intrest99
Last Price0.6Sep 10, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest16
Strike
149
149
Last Price2.7Sep 11, 2026
Change
1.637.21%
Bid2.4
Ask5.3
volume1
Intrest35
Last Price0.3Sep 11, 2026
Change
-0%
Bid-
Ask0.3
volume47
Intrest901
Strike
150
150
Last Price3.9Sep 11, 2026
Change
1.223.53%
Bid2.75
Ask5.9
volume24
Intrest590
Last Price0.05Sep 11, 2026
Change
0.1777.27%
Bid-
Ask0.05
volume72
Intrest55
Strike
152.5
152.5
Last Price5.14Sep 11, 2026
Change
3.8642.89%
Bid5.8
Ask8.4
volume1
Intrest11
Last Price0.06Sep 11, 2026
Change
0.0753.85%
Bid-
Ask0.05
volume24
Intrest208
Strike
155
155
Last Price8.9Sep 11, 2026
Change
4.5102.27%
Bid7.8
Ask11
volume11
Intrest5
Last Price0.27Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest105
Strike
157.5
157.5
Last Price-
Change
-
Bid10.3
Ask13.8
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0583.33%
Bid-
Ask1.05
volume17
Intrest615
Strike
160
160
Last Price8.2Sep 09, 2026
Change
-0%
Bid12.8
Ask16.1
volume0
Intrest0
Last Price0.66Sep 11, 2026
Change
0.046.45%
Bid-
Ask0.05
volume5
Intrest38
Strike
162.5
162.5
Last Price10.25Sep 09, 2026
Change
-0%
Bid15.3
Ask18.6
volume0
Intrest0
Last Price0.24Sep 11, 2026
Change
0.1131.43%
Bid-
Ask2
volume2
Intrest113
Strike
165
165
Last Price18Sep 10, 2026
Change
-0%
Bid17.8
Ask21.3
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Strike
167.5
167.5
Last Price-
Change
-
Bid20.8
Ask23.2
volume0
Intrest0
Last Price0.19Sep 11, 2026
Change
0.0990%
Bid-
Ask2.15
volume2
Intrest38
Strike
170
170
Last Price24Sep 04, 2026
Change
-0%
Bid22.8
Ask25.8
volume0
Intrest0
Last Price0.2Sep 04, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest20
Strike
172.5
172.5
Last Price-
Change
-
Bid25.3
Ask28.9
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest34
Strike
175
175
Last Price-
Change
-
Bid27.8
Ask31.3
volume0
Intrest0
Last Price0.45Aug 28, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest2
Strike
177.5
177.5
Last Price27.8Aug 28, 2026
Change
-0%
Bid30.3
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid32.8
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid35.3
Ask38.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price38.6Sep 10, 2026
Change
-0%
Bid37.8
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid40.3
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid42.8
Ask46.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid45.3
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid47.8
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price53.14Sep 10, 2026
Change
-0%
Bid52.8
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid57.8
Ask61.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid62.8
Ask66.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid67.8
Ask71.4
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid72.8
Ask76.4
volume0
Intrest0