ANF · Option chain

ANF Option Chain

Every listed ANF strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$143.54

Call open interest

10,047

Put open interest

13,333

Put/call (volume)

1.58

3,043 contracts changed hands across these expirations — 1,180 calls against 1,863 puts. Puts outtraded calls 1.58 to one.

Sep 11, 20266 days

call OI 2,544 · put OI 1,945

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.30 / 37.60	—	1	108	—	0.00 / 1.95	—	1
—	33.30 / 36.60	—	21	109	—	0.00 / 1.65	—	3
—	32.40 / 35.60	—	32	110	—	0.00 / 1.20	—	2
—	31.30 / 34.60	—	26	111	—	0.00 / 1.45	—	—
—	30.30 / 33.60	—	23	112	—	0.00 / 0.45	—	18
—	29.30 / 32.60	—	20	113	—	0.00 / 1.50	—	—
—	28.30 / 31.60	—	22	114	—	0.00 / 1.35	—	—
—	27.40 / 30.60	—	21	115	—	0.00 / 0.50	—	13
—	26.50 / 29.60	—	22	116	—	0.00 / 1.40	—	—
—	25.30 / 28.60	—	21	117	—	0.00 / 1.70	—	1
—	24.40 / 27.60	—	21	118	—	0.00 / 1.50	—	—
20.98	23.50 / 26.60	10	12	119	—	0.00 / 0.95	—	4
19.90	22.50 / 25.60	10	11	120	—	0.00 / 0.25	—	34
19.02	21.40 / 24.60	20	10	121	—	0.00 / 0.75	—	3
18.07	20.50 / 23.70	20	—	122	—	0.00 / 0.65	—	5
17.07	19.50 / 22.60	20	1	123	—	0.00 / 1.10	—	7
16.13	18.40 / 21.80	20	2	124	—	0.00 / 0.75	—	3
—	17.60 / 20.70	—	43	125	0.27	0.10 / 0.50	1	55
—	16.50 / 19.80	—	2	126	—	0.00 / 0.55	—	67
—	15.70 / 18.80	—	2	127	0.20	0.00 / 0.40	35	24
—	14.60 / 17.90	—	—	128	—	0.00 / 1.70	—	1
—	13.60 / 16.30	—	—	129	0.33	0.00 / 1.35	1	1
—	13.40 / 15.50	—	3	130	0.45	0.25 / 0.80	27	127
—	12.00 / 14.40	—	—	131	—	0.20 / 1.05	—	1
—	11.40 / 13.70	—	—	132	0.63	0.45 / 0.95	5	9
10.90	10.10 / 13.40	6	—	133	1.00	0.20 / 1.60	3	3
—	10.00 / 12.00	—	—	134	0.85	0.20 / 1.40	4	11
9.83	8.60 / 11.10	180	455	135	0.95	0.35 / 2.20	424	432
—	7.60 / 10.30	—	1	136	1.51	0.15 / 1.60	5	13
—	7.10 / 9.60	—	4	137	1.60	1.30 / 2.80	17	19
5.06	6.10 / 8.70	34	7	138	—	0.30 / 3.30	—	14
6.10	5.50 / 8.10	1	14	139	1.75	0.55 / 2.75	4	3
5.27	4.50 / 7.50	49	22	140	2.44	2.00 / 2.75	218	709
—	3.90 / 6.80	—	1	141	—	0.65 / 4.00	—	5
4.00	3.60 / 6.30	15	29	142	3.00	2.90 / 4.50	11	21
4.80	3.00 / 5.70	13	20	143	—	2.20 / 4.70	—	2
4.00	3.20 / 4.80	20	6	144	—	3.40 / 5.30	—	3
3.45	1.80 / 3.70	11	51	145	4.60	3.40 / 4.90	445	72
2.83	1.90 / 4.40	1	22	146	—	3.90 / 6.50	—	14
—	1.30 / 3.40	—	17	147	—	4.80 / 6.40	—	—
1.93	1.05 / 3.80	1	18	148	—	4.70 / 7.60	—	30
—	0.65 / 2.65	—	9	149	—	5.80 / 8.40	—	28
1.69	0.75 / 2.50	130	733	150	9.48	5.90 / 9.20	2	165
—	0.00 / 3.10	—	23	152.5	—	8.40 / 11.20	—	—
0.90	0.05 / 1.20	17	152	155	13.70	10.60 / 13.00	1	21
0.45	0.00 / 2.25	2	31	157.5	—	12.90 / 15.20	—	—
0.33	0.15 / 0.50	66	525	160	—	14.80 / 18.00	—	1
0.20	0.00 / 1.40	4	16	162.5	—	17.20 / 20.40	—	—
0.05	0.05 / 0.95	1	65	165	—	19.60 / 22.80	—	—
—	0.00 / 1.70	—	2	167.5	—	22.00 / 25.30	—	—
—	0.00 / 1.65	—	1	170	—	24.50 / 28.30	—	—
—	0.00 / 1.65	—	2	175	—	29.50 / 32.80	—	—
—	0.00 / 0.65	—	2	177.5	—	32.20 / 35.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 5,464 · put OI 8,755

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.40 / 37.70	—	—	108	—	0.00 / 1.55	—	3
—	33.50 / 36.70	—	1	109	—	0.00 / 1.40	—	1
32.10	32.60 / 35.60	1	521	110	0.23	0.00 / 0.40	10	521
—	31.50 / 34.70	—	3	111	—	0.00 / 1.60	—	2
—	30.50 / 33.70	—	12	112	—	0.00 / 1.70	—	8
—	29.50 / 32.80	—	14	113	—	0.00 / 0.70	—	6
—	28.70 / 31.80	—	2	114	—	0.00 / 0.45	—	13
28.77	28.20 / 30.30	4	277	115	—	0.00 / 0.30	—	65
—	26.50 / 29.70	—	—	116	—	0.00 / 0.80	—	4
—	25.60 / 28.80	—	1	117	—	0.00 / 1.35	—	80
—	24.60 / 27.90	—	1	118	—	0.05 / 1.20	—	92
—	23.60 / 26.90	—	—	119	—	0.00 / 0.80	—	23
23.21	23.40 / 25.60	2	593	120	0.27	0.15 / 0.50	10	152
—	21.80 / 24.50	—	9	121	0.50	0.15 / 0.60	3	60
—	18.00 / 21.20	—	587	125	0.45	0.15 / 0.80	10	1,277
9.50	13.70 / 16.30	10	94	130	1.04	0.20 / 1.45	47	1,485
—	9.70 / 12.30	—	65	135	1.91	1.70 / 3.30	34	1,822
—	8.70 / 11.60	—	1	136	—	0.55 / 3.80	—	3
—	8.70 / 10.70	—	20	137	2.96	1.30 / 2.95	2	22
—	7.90 / 10.30	—	25	138	3.45	1.70 / 4.30	1	105
7.85	7.40 / 9.60	1	365	139	—	1.35 / 4.70	—	5
7.95	6.40 / 8.30	18	449	140	3.70	2.30 / 4.70	28	2,354
—	5.80 / 8.40	—	30	141	—	2.10 / 5.00	—	16
6.00	5.20 / 8.60	1	11	142	4.70	2.60 / 5.70	73	61
5.40	4.30 / 8.10	5	6	143	5.50	3.10 / 6.40	1	3
5.25	4.30 / 6.80	11	30	144	—	3.50 / 6.90	—	7
5.33	3.60 / 6.40	7	225	145	6.05	4.80 / 7.50	55	163
—	3.20 / 6.00	—	12	146	—	5.30 / 8.00	—	65
4.30	3.30 / 4.60	4	4	147	—	5.90 / 8.00	—	14
—	2.25 / 4.50	—	17	148	—	6.50 / 9.20	—	12
2.93	2.30 / 4.80	1	92	149	—	7.10 / 9.70	—	58
3.30	2.35 / 3.50	32	202	150	12.50	7.90 / 10.00	5	193
1.70	1.45 / 3.50	1	13	152.5	—	9.60 / 12.30	—	24
1.96	1.35 / 2.00	15	347	155	—	11.70 / 14.00	—	15
—	0.20 / 1.60	—	20	157.5	—	13.60 / 16.20	—	—
1.10	0.65 / 1.40	83	503	160	—	15.30 / 18.20	—	12
—	0.20 / 2.00	—	89	162.5	—	17.90 / 20.60	—	3
0.40	0.20 / 1.35	1	226	165	—	20.50 / 23.20	—	4
—	0.00 / 1.70	—	2	167.5	—	22.20 / 25.50	—	—
0.50	0.10 / 0.90	4	488	170	—	24.60 / 27.90	—	1
—	0.00 / 1.05	—	107	175	—	30.00 / 32.90	—	1
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 342 · put OI 580

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.50 / 37.80	—	1	108	—	0.00 / 2.15	—	—
—	33.40 / 36.90	—	—	109	—	0.00 / 0.75	—	4
—	32.60 / 35.90	—	3	110	—	0.00 / 0.95	—	5
—	30.00 / 33.00	—	3	113	—	0.00 / 0.55	—	—
—	27.80 / 31.10	—	5	115	—	0.10 / 0.80	—	—
—	26.00 / 29.20	—	5	117	—	0.00 / 2.05	—	—
—	24.90 / 28.20	—	—	118	—	0.00 / 2.50	—	6
—	23.90 / 27.30	—	1	119	—	0.10 / 2.40	—	3
—	23.10 / 25.70	—	101	120	—	0.00 / 1.40	—	58
—	22.70 / 25.00	—	3	121	—	0.05 / 2.70	—	—
—	21.40 / 24.00	—	2	122	—	0.20 / 2.80	—	2
—	20.60 / 23.30	—	1	123	—	0.25 / 2.90	—	1
—	19.40 / 22.80	—	2	124	1.00	0.00 / 2.10	8	14
—	18.70 / 22.00	—	12	125	2.00	0.30 / 1.85	26	67
—	18.00 / 20.70	—	2	126	1.10	0.20 / 2.05	1	24
—	16.40 / 19.00	—	—	128	1.46	0.85 / 2.60	1	—
—	14.30 / 17.40	—	19	130	1.60	1.05 / 3.00	9	33
—	11.50 / 14.20	—	—	134	2.73	2.00 / 3.10	10	—
—	10.80 / 13.50	—	7	135	—	1.80 / 4.00	—	20
—	10.20 / 12.90	—	—	136	3.58	2.40 / 4.90	7	7
—	9.80 / 11.50	—	—	137	—	2.80 / 4.60	—	2
—	8.90 / 11.60	—	—	138	6.00	2.80 / 5.10	15	16
—	8.30 / 11.00	—	—	139	4.90	3.10 / 6.00	3	65
—	7.60 / 10.40	—	16	140	5.40	3.80 / 5.70	31	119
—	7.10 / 9.80	—	—	141	6.00	4.00 / 6.80	4	1
—	6.50 / 9.80	—	—	142	5.66	4.50 / 7.20	5	3
—	6.80 / 8.60	—	—	143	—	4.90 / 7.60	—	1
—	5.40 / 8.80	—	1	144	—	5.80 / 7.80	—	10
—	4.90 / 8.20	—	30	145	7.30	5.80 / 8.50	20	75
—	4.60 / 6.60	—	1	146	—	6.50 / 8.60	—	2
—	4.80 / 6.60	—	1	147	—	6.90 / 9.60	—	4
4.26	4.40 / 5.50	3	5	148	—	7.60 / 10.20	—	1
—	3.20 / 5.70	—	3	149	—	8.40 / 10.90	—	3
4.30	3.30 / 5.30	20	31	150	10.00	8.90 / 11.60	2	24
—	3.00 / 4.30	—	5	152.5	—	10.60 / 13.30	—	1
—	2.15 / 3.50	—	9	155	—	12.50 / 15.10	—	7
2.08	1.45 / 2.35	11	49	160	—	16.30 / 19.40	—	—
1.45	0.10 / 3.10	1	—	162.5	—	18.50 / 21.10	—	1
—	0.45 / 2.15	—	2	165	—	20.50 / 23.70	—	—
0.60	0.35 / 1.15	6	21	170	—	25.00 / 28.30	—	1
—	0.00 / 1.00	—	1	175	—	29.70 / 32.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 275 · put OI 186

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.00 / 36.30	—	1	110	—	0.10 / 1.90	—	5
—	28.20 / 31.60	—	—	115	—	0.00 / 2.75	—	5
—	27.30 / 30.20	—	—	116	—	0.00 / 2.80	—	1
—	26.30 / 29.70	—	—	117	—	0.00 / 2.85	—	4
—	25.50 / 28.80	—	—	118	—	0.35 / 2.95	—	1
—	24.50 / 27.90	—	1	119	—	0.00 / 3.00	—	4
—	23.60 / 26.90	—	3	120	—	0.30 / 2.00	—	6
—	22.60 / 26.00	—	1	121	—	0.45 / 2.30	—	7
—	21.80 / 25.10	—	—	122	1.95	0.05 / 2.20	1	12
—	20.80 / 24.00	—	—	123	—	0.45 / 2.45	—	3
—	20.10 / 23.40	—	—	124	—	0.55 / 3.10	—	1
—	19.20 / 22.10	—	166	125	—	0.35 / 2.55	—	13
—	18.30 / 21.20	—	2	126	—	0.60 / 2.75	—	8
—	15.10 / 18.00	—	—	130	—	1.30 / 3.90	—	26
—	11.50 / 14.30	—	9	135	—	3.10 / 4.50	—	7
—	10.60 / 12.90	—	—	137	4.60	2.95 / 5.90	2	2
8.20	9.00 / 11.80	6	8	139	—	4.40 / 6.70	—	—
—	8.40 / 11.20	—	4	140	6.10	4.20 / 7.10	1	12
—	8.20 / 10.20	—	2	142	—	5.70 / 7.20	—	2
—	6.80 / 9.40	—	5	143	7.60	5.80 / 8.60	4	1
—	6.30 / 9.20	—	1	144	—	6.40 / 9.10	—	3
7.32	6.60 / 8.80	4	16	145	8.45	6.80 / 9.70	30	47
—	6.20 / 8.30	—	12	146	—	7.30 / 10.20	—	—
—	4.60 / 7.50	—	—	148	11.30	8.50 / 11.30	4	—
—	4.20 / 7.00	—	—	149	—	9.10 / 12.00	—	1
5.60	3.80 / 5.80	1	10	150	—	10.00 / 12.60	—	2
—	3.60 / 5.20	—	3	152.5	—	11.20 / 14.10	—	—
—	2.90 / 4.40	—	12	155	—	13.10 / 15.40	—	8
—	1.45 / 3.30	—	16	160	—	17.00 / 19.70	—	—
1.70	1.00 / 2.60	1	1	165	—	21.10 / 24.20	—	—
—	0.95 / 2.90	—	1	167.5	—	22.90 / 26.40	—	—
1.20	0.50 / 2.00	1	1	170	—	25.60 / 28.70	—	5
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 24 · put OI 65

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.30 / 36.40	—	—	110	—	0.00 / 1.20	—	8
—	28.40 / 31.80	—	1	115	1.00	0.10 / 1.65	5	5
—	23.80 / 27.20	—	1	120	1.55	0.65 / 2.00	6	5
—	19.50 / 23.00	—	—	125	—	0.70 / 2.95	—	1
16.45	15.50 / 19.10	3	—	130	—	2.30 / 4.00	—	10
—	9.60 / 12.50	—	—	140	—	4.90 / 8.20	—	5
—	9.50 / 11.20	—	1	141	—	6.00 / 8.10	—	—
8.93	8.40 / 11.00	3	—	142	—	6.50 / 8.30	—	1
—	5.80 / 9.20	—	1	146	—	8.40 / 10.90	—	—
6.63	5.30 / 7.60	3	—	147	—	7.90 / 11.70	—	—
—	6.10 / 7.40	—	5	148	—	9.40 / 11.50	—	4
—	4.80 / 6.50	—	5	149	—	10.00 / 12.60	—	9
5.40	5.00 / 6.20	3	10	150	12.20	9.70 / 13.40	10	17
—	2.35 / 3.90	—	—	160	21.50	16.90 / 20.40	2	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,398 · put OI 1,802

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
33.40	33.40 / 36.70	2	76	110	0.55	0.00 / 0.90	5	76
29.92	28.90 / 32.10	4	17	115	1.23	0.30 / 1.95	1	51
24.50	24.40 / 27.80	4	141	120	2.10	0.30 / 2.65	2	95
20.35	20.30 / 23.50	3	21	125	2.30	0.90 / 3.00	5	286
—	16.30 / 19.80	—	151	130	3.32	2.70 / 4.10	18	249
11.98	13.40 / 15.90	4	36	135	5.00	3.20 / 5.50	47	377
11.50	10.40 / 12.80	28	32	140	6.80	5.30 / 8.80	50	154
9.36	8.60 / 10.00	48	102	145	9.31	8.10 / 11.40	43	142
6.40	5.20 / 7.70	63	95	150	12.90	10.90 / 14.00	1	179
5.10	3.70 / 6.50	2	68	155	15.40	14.00 / 17.40	2	100
3.80	2.85 / 4.40	6	124	160	—	17.90 / 21.10	—	19
2.65	2.10 / 2.85	91	50	165	—	21.70 / 25.00	—	8
2.02	1.45 / 2.40	7	129	170	—	26.10 / 29.30	—	66
—	1.00 / 1.60	—	356	175	—	30.30 / 33.70	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ANF

ANF options score ANF gamma walls ANF max pain ANF IV rank ANF put/call ratio ANF options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.