$109.01
3.993.8%
À la clôture: Aug 21, 5:00 PM EST
Abercrombie & Fitch Co Chaîne d'Options
ANFNYSE
Résultats: Résultats Q2 2026 dans dans 3 jours à partir de maintenant le mer. août 26th, avant l'ouverture du marché
Conférence téléphonique: Conférence téléphonique prévue dans 3 jours à 8:30 AMCliquez pour voir la webdiffusion
Abercrombie & Fitch Options
View Abercrombie & Fitch (ANF) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.48
P/C Ratio (OI)
1.04
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid57.7
Ask60.1
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid52.3
Ask55.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask50.2
volume0
Intrest0
Strike
60
60
Last Price0.6Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid42.1
Ask45.2
volume0
Intrest0
Strike
65
65
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid37.1
Ask40.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask35.3
volume0
Intrest0
Strike
75
75
Last Price0.05Aug 21, 2026
Change
0.793.33%
Bid-
Ask0.05
volume81
Intrest7
Last Price-
Change
-
Bid31.8
Ask34.2
volume0
Intrest0
Strike
76
76
Last Price0.11Aug 18, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest14
Last Price31.46Aug 14, 2026
Change
-0%
Bid30.4
Ask33
volume0
Intrest1
Strike
77
77
Last Price0.14Aug 19, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Last Price-
Change
-
Bid29.5
Ask32
volume0
Intrest0
Strike
78
78
Last Price0.25Aug 21, 2026
Change
0.128.57%
Bid-
Ask0.65
volume1
Intrest30
Last Price-
Change
-
Bid28.9
Ask31.2
volume0
Intrest0
Strike
79
79
Last Price0.17Aug 21, 2026
Change
0.1851.43%
Bid-
Ask0.35
volume16
Intrest11
Last Price-
Change
-
Bid27.5
Ask30.6
volume0
Intrest0
Strike
80
80
Last Price0.45Aug 20, 2026
Change
-0%
Bid0.05
Ask0.45
volume0
Intrest19
Last Price-
Change
-
Bid27
Ask29.3
volume0
Intrest0
Strike
81
81
Last Price0.5Aug 20, 2026
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest30
Last Price-
Change
-
Bid26
Ask28.1
volume0
Intrest0
Strike
82
82
Last Price0.42Aug 21, 2026
Change
0.1323.64%
Bid-
Ask0.45
volume2
Intrest42
Last Price-
Change
-
Bid25.1
Ask27.4
volume0
Intrest0
Strike
83
83
Last Price0.45Aug 21, 2026
Change
0.2535.71%
Bid0.1
Ask0.65
volume3
Intrest11
Last Price21.38Aug 20, 2026
Change
-0%
Bid24.1
Ask26.5
volume0
Intrest7
Strike
84
84
Last Price0.41Aug 21, 2026
Change
0.3445.33%
Bid0.2
Ask0.6
volume4
Intrest41
Last Price-
Change
-
Bid23.2
Ask25.3
volume0
Intrest0
Strike
85
85
Last Price0.5Aug 21, 2026
Change
0.337.5%
Bid-
Ask1.2
volume1
Intrest64
Last Price18.9Aug 20, 2026
Change
-0%
Bid22.3
Ask24.6
volume0
Intrest4
Strike
86
86
Last Price0.55Aug 21, 2026
Change
1.1667.84%
Bid0.4
Ask1.05
volume3
Intrest63
Last Price15.15Jul 16, 2026
Change
-0%
Bid21.4
Ask23.7
volume0
Intrest7
Strike
87
87
Last Price0.65Aug 21, 2026
Change
0.079.72%
Bid0.35
Ask1.35
volume12
Intrest1
Last Price-
Change
-
Bid20.5
Ask22.6
volume0
Intrest0
Strike
88
88
Last Price1.01Aug 17, 2026
Change
-0%
Bid0.2
Ask1.7
volume0
Intrest13
Last Price26.53Aug 10, 2026
Change
-0%
Bid20.1
Ask22.3
volume0
Intrest1
Strike
89
89
Last Price1.05Aug 21, 2026
Change
0.5233.12%
Bid0.7
Ask1.5
volume4
Intrest67
Last Price18.79Aug 21, 2026
Change
2.4311.45%
Bid18.8
Ask21.2
volume1
Intrest5
Strike
90
90
Last Price1.1Aug 21, 2026
Change
0.6236.05%
Bid0.75
Ask1.4
volume10
Intrest39
Last Price-
Change
-
Bid17.9
Ask20.5
volume0
Intrest0
Strike
91
91
Last Price1.16Aug 21, 2026
Change
0.8442%
Bid0.85
Ask2.15
volume1
Intrest54
Last Price-
Change
-
Bid17.1
Ask19.6
volume0
Intrest0
Strike
92
92
Last Price1.3Aug 21, 2026
Change
0.8138.39%
Bid0.95
Ask2.5
volume11
Intrest10
Last Price-
Change
-
Bid16.2
Ask18.8
volume0
Intrest0
Strike
93
93
Last Price1.62Aug 21, 2026
Change
0.7732.22%
Bid1.05
Ask2.65
volume8
Intrest17
Last Price8Jul 24, 2026
Change
-0%
Bid15.4
Ask17.8
volume0
Intrest10
Strike
94
94
Last Price1.84Aug 21, 2026
Change
0.8130.57%
Bid1.15
Ask2.95
volume1
Intrest9
Last Price15.49Aug 21, 2026
Change
2.5920.08%
Bid14.6
Ask17.6
volume59
Intrest60
Strike
95
95
Last Price2.05Aug 21, 2026
Change
0.8529.31%
Bid1.75
Ask2.35
volume306
Intrest23
Last Price13.85Aug 21, 2026
Change
1.613.06%
Bid13.9
Ask16
volume49
Intrest48
Strike
96
96
Last Price2.3Aug 21, 2026
Change
1.132.35%
Bid1.75
Ask3.3
volume1
Intrest25
Last Price17.45Aug 07, 2026
Change
-0%
Bid13.1
Ask15.4
volume0
Intrest4
Strike
97
97
Last Price3.8Aug 20, 2026
Change
-0%
Bid1.8
Ask3.9
volume0
Intrest32
Last Price12.14Aug 21, 2026
Change
4.5627.31%
Bid12.6
Ask14.4
volume2
Intrest12
Strike
98
98
Last Price3Aug 21, 2026
Change
1.228.57%
Bid2.1
Ask4.8
volume60
Intrest5
Last Price16.01Aug 06, 2026
Change
-0%
Bid11.8
Ask14
volume0
Intrest17
Strike
99
99
Last Price2.83Aug 21, 2026
Change
1.7738.48%
Bid2.7
Ask4.3
volume51
Intrest17
Last Price10.5Aug 21, 2026
Change
110.53%
Bid11.2
Ask13.3
volume34
Intrest18
Strike
100
100
Last Price3.19Aug 21, 2026
Change
1.6133.54%
Bid2.8
Ask5.4
volume18
Intrest28
Last Price9.8Aug 18, 2026
Change
-0%
Bid11
Ask12.5
volume0
Intrest4
Strike
101
101
Last Price5.45Aug 20, 2026
Change
-0%
Bid3.3
Ask4
volume0
Intrest6
Last Price10.46Aug 21, 2026
Change
2.6133.25%
Bid9.8
Ask11.9
volume1
Intrest7
Strike
102
102
Last Price4.25Aug 21, 2026
Change
0.153.41%
Bid3.2
Ask5.3
volume15
Intrest1
Last Price10.17Aug 21, 2026
Change
0.636.6%
Bid9.4
Ask11.2
volume116
Intrest15
Strike
103
103
Last Price4.42Aug 21, 2026
Change
1.7828.71%
Bid3.1
Ask6.3
volume1
Intrest3
Last Price9.57Aug 21, 2026
Change
1.0712.59%
Bid8.7
Ask10.8
volume113
Intrest2
Strike
104
104
Last Price4.55Aug 21, 2026
Change
2.232.59%
Bid4.3
Ask5.3
volume1
Intrest41
Last Price8.36Aug 21, 2026
Change
0.111.3%
Bid8
Ask9.7
volume20
Intrest68
Strike
105
105
Last Price5.57Aug 21, 2026
Change
2.2328.59%
Bid4.5
Ask6.4
volume4
Intrest23
Last Price7Aug 19, 2026
Change
-0%
Bid7.2
Ask9.6
volume0
Intrest4
Strike
106
106
Last Price-
Change
-
Bid5.2
Ask6.2
volume0
Intrest0
Last Price8.1Aug 21, 2026
Change
0.668.87%
Bid7.4
Ask9.1
volume6
Intrest36
Strike
107
107
Last Price8.9Aug 20, 2026
Change
-0%
Bid5.3
Ask6.7
volume0
Intrest69
Last Price7.41Aug 21, 2026
Change
0.7110.6%
Bid6.1
Ask8.7
volume10
Intrest14
Strike
108
108
Last Price6.57Aug 21, 2026
Change
-
Bid6.2
Ask7
volume16
Intrest0
Last Price6.95Aug 21, 2026
Change
0.7512.1%
Bid6.4
Ask7.5
volume4
Intrest132
Strike
109
109
Last Price7.13Aug 21, 2026
Change
2.626.72%
Bid6.3
Ask7.8
volume1
Intrest4
Last Price6.24Aug 21, 2026
Change
2.0448.57%
Bid5.8
Ask7.1
volume15
Intrest85
Strike
110
110
Last Price6.9Aug 13, 2026
Change
-0%
Bid6.9
Ask8.2
volume0
Intrest39
Last Price4.35Aug 18, 2026
Change
-0%
Bid4.7
Ask6.9
volume0
Intrest4
Strike
111
111
Last Price-
Change
-
Bid7.4
Ask9.3
volume0
Intrest0
Last Price5.2Aug 21, 2026
Change
1.540.54%
Bid4.6
Ask6.5
volume6
Intrest160
Strike
112
112
Last Price8.7Aug 21, 2026
Change
-
Bid8.1
Ask9.1
volume4
Intrest0
Last Price3.62Aug 20, 2026
Change
-0%
Bid3.7
Ask6
volume0
Intrest3
Strike
113
113
Last Price9.75Aug 21, 2026
Change
-
Bid8.8
Ask9.7
volume9
Intrest0
Last Price4.65Aug 21, 2026
Change
1.3942.64%
Bid3.9
Ask5.4
volume3
Intrest5
Strike
114
114
Last Price7.79Aug 12, 2026
Change
-0%
Bid9.2
Ask10.8
volume0
Intrest1
Last Price4.02Aug 21, 2026
Change
0.6619.64%
Bid3
Ask5.7
volume3
Intrest88
Strike
115
115
Last Price8.07Aug 12, 2026
Change
-0%
Bid9.9
Ask11.1
volume0
Intrest2
Last Price4.1Aug 21, 2026
Change
0.6518.84%
Bid3.5
Ask4.7
volume8
Intrest212
Strike
116
116
Last Price-
Change
-
Bid10.5
Ask12.4
volume0
Intrest0
Last Price2.85Aug 21, 2026
Change
0.186.74%
Bid2.7
Ask4.5
volume5
Intrest23
Strike
117
117
Last Price9.8Aug 12, 2026
Change
-0%
Bid10.9
Ask12.7
volume0
Intrest40
Last Price3.5Aug 21, 2026
Change
1.145.83%
Bid3
Ask4.1
volume34
Intrest74
Strike
118
118
Last Price-
Change
-
Bid11.9
Ask13.5
volume0
Intrest0
Last Price2.8Aug 21, 2026
Change
0.6832.08%
Bid1.85
Ask4.7
volume1
Intrest2
Strike
119
119
Last Price-
Change
-
Bid12.5
Ask14.2
volume0
Intrest0
Last Price2.88Aug 21, 2026
Change
0.521.01%
Bid2.25
Ask4.4
volume9
Intrest165
Strike
120
120
Last Price-
Change
-
Bid12.9
Ask15.4
volume0
Intrest0
Last Price2.7Aug 21, 2026
Change
0.4721.08%
Bid2.05
Ask4.2
volume5
Intrest11
Strike
121
121
Last Price-
Change
-
Bid14.1
Ask15.7
volume0
Intrest0
Last Price2.45Aug 21, 2026
Change
0.020.81%
Bid2.05
Ask4
volume1
Intrest1
Strike
122
122
Last Price-
Change
-
Bid14.8
Ask16.8
volume0
Intrest0
Last Price6.05Aug 12, 2026
Change
-0%
Bid1.1
Ask3.8
volume0
Intrest1
Strike
123
123
Last Price-
Change
-
Bid15.5
Ask17.6
volume0
Intrest0
Last Price2.45Aug 21, 2026
Change
-
Bid1.4
Ask4.2
volume1
Intrest0
Strike
124
124
Last Price-
Change
-
Bid16.2
Ask18.5
volume0
Intrest0
Last Price1.71Aug 21, 2026
Change
0.095.56%
Bid0.9
Ask2.55
volume307
Intrest207
Strike
125
125
Last Price18.38Aug 21, 2026
Change
-
Bid17
Ask19.4
volume10
Intrest0
Last Price1.76Aug 21, 2026
Change
0.2113.55%
Bid1.5
Ask3.5
volume5
Intrest1
Strike
126
126
Last Price-
Change
-
Bid17.4
Ask20.8
volume0
Intrest0
Last Price1.5Aug 21, 2026
Change
-
Bid1.15
Ask3.7
volume1
Intrest0
Strike
127
127
Last Price-
Change
-
Bid18.2
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid0.75
Ask3.3
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid19.5
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask3.1
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid20.2
Ask22.8
volume0
Intrest0
Last Price1.03Aug 19, 2026
Change
-0%
Bid0.6
Ask1.9
volume0
Intrest15
Strike
130
130
Last Price-
Change
-
Bid21
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid0.4
Ask3.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid21.8
Ask24.7
volume0
Intrest0
Last Price-
Change
-
Bid0.55
Ask3.1
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid22.8
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid0.45
Ask3
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid23.7
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid0.2
Ask2.3
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid24.5
Ask27.1
volume0
Intrest0
Last Price0.81Aug 21, 2026
Change
0.0910%
Bid0.35
Ask2.85
volume38
Intrest10
Strike
135
135
Last Price-
Change
-
Bid25.5
Ask28.2
volume0
Intrest0
Last Price0.55Aug 21, 2026
Change
0.1537.5%
Bid0.15
Ask2.75
volume50
Intrest1
Strike
136
136
Last Price-
Change
-
Bid26.8
Ask29.1
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask2.7
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid27.4
Ask30
volume0
Intrest0
Last Price0.4Aug 21, 2026
Change
0.0721.21%
Bid0.25
Ask2.65
volume1
Intrest45
Strike
138
138
Last Price-
Change
-
Bid28.2
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid29.2
Ask31.9
volume0
Intrest0
Last Price0.5Aug 21, 2026
Change
1.2972.07%
Bid0.2
Ask1
volume7
Intrest2
Strike
140
140
Last Price-
Change
-
Bid30.3
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid31.2
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid32
Ask34.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid33
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid34
Ask36.7
volume0
Intrest0
Last Price0.28Aug 21, 2026
Change
0.0416.67%
Bid0.1
Ask2.4
volume25
Intrest54
Strike
145
145
Last Price-
Change
-
Bid34.5
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid39.9
Ask42.6
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.75
volume638
Intrest3
Strike
155
155
Last Price-
Change
-
Bid44.9
Ask47.5
volume0
Intrest0