$AKAM
stock+ Make pickLast price
$104.52
Today
▼ 2.39%
Open
$107.25
Day range
$102.61 – $107.25
Volume
4.8M
52-wk range
$70.82 – $165.45
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 32.60 | 36.60 | 70 | 0.00 | 1.15 | · | · |
| · | · | 27.70 | 31.60 | 75 | 0.00 | 1.15 | · | · |
| · | · | 22.60 | 26.60 | 80 | 0.00 | 0.90 | 4 | · |
| · | 2 | 17.60 | 21.60 | 85 | 0.00 | 1.20 | 9 | · |
| · | · | 15.60 | 19.80 | 87 | 0.00 | 1.25 | · | · |
| · | · | 14.60 | 18.80 | 88 | 0.00 | 1.25 | · | · |
| · | · | 13.60 | 17.40 | 89 | 0.00 | 1.25 | · | · |
| · | · | 12.60 | 16.50 | 90 | 0.00 | 0.70 | 60 | 625 |
| · | · | 11.70 | 15.70 | 91 | 0.00 | 1.30 | 2 | · |
| · | · | 10.70 | 14.80 | 92 | 0.00 | 1.25 | 17 | · |
| · | · | 9.80 | 13.90 | 93 | 0.00 | 1.20 | 31 | · |
| · | · | 8.90 | 12.80 | 94 | 0.00 | 1.15 | 89 | 15 |
| · | 4 | 8.00 | 12.00 | 95 | 0.10 | 0.55 | 927 | 31 |
| · | · | 6.90 | 11.00 | 96 | 0.05 | 0.90 | 10 | 3 |
| · | · | 6.40 | 10.10 | 97 | 0.05 | 0.75 | 15 | 1 |
| · | · | 5.30 | 9.20 | 98 | 0.05 | 1.00 | 24 | 7 |
| · | 2 | 4.50 | 8.50 | 99 | 0.05 | 1.40 | 5 | 5 |
| 3 | 2 | 4.00 | 7.20 | 100 | 0.25 | 1.70 | 24 | 17 |
| · | · | 3.30 | 6.40 | 101 | 0.35 | 2.05 | 16 | 12 |
| · | 4 | 2.60 | 5.60 | 102 | 0.60 | 2.45 | 13 | 2 |
| 1 | · | 2.15 | 5.20 | 103 | 0.90 | 2.95 | 193 | 36 |
| 15 | 2 | 1.75 | 4.40 | 104 | 1.25 | 2.80 | 2 | 15 |
| 1 | 24 | 1.35 | 2.80 | 105 | 2.20 | 3.50 | 10 | 17 |
| · | 18 | 1.00 | 3.10 | 106 | 2.00 | 4.80 | 11 | 1 |
| 63 | 24 | 0.70 | 2.30 | 107 | 2.45 | 5.60 | 167 | 20 |
| 5 | 41 | 0.45 | 2.40 | 108 | 4.10 | 6.40 | 1 | 1 |
| · | 33 | 0.70 | 1.65 | 109 | 3.80 | 6.40 | 27 | · |
| 6 | 82 | 0.45 | 1.75 | 110 | 4.20 | 8.20 | 90 | · |
| · | 22 | 0.05 | 1.50 | 111 | 6.20 | 9.10 | 1 | 1 |
| 1 | 10 | 0.35 | 1.00 | 112 | 6.70 | 10.00 | · | · |
| 1 | 12 | 0.15 | 1.10 | 113 | 7.60 | 10.90 | 2 | · |
| · | 15 | 0.10 | 0.95 | 114 | 7.80 | 11.80 | 12 | · |
| 6 | 167 | 0.25 | 0.70 | 115 | 8.70 | 12.70 | 30 | · |
| 11 | 31 | 0.05 | 0.70 | 116 | 9.50 | 13.60 | 6 | · |
| · | 20 | 0.05 | 0.55 | 117 | 10.60 | 14.60 | 1 | · |
| · | 3 | 0.00 | 1.05 | 118 | 11.60 | 15.60 | · | · |
| · | 7 | 0.00 | 1.10 | 119 | 12.40 | 16.60 | · | · |
| 748 | 55 | 0.00 | 0.80 | 120 | 13.40 | 17.60 | · | · |
| · | 21 | 0.00 | 0.50 | 121 | 14.40 | 18.60 | · | · |
| 1 | 3 | 0.00 | 1.25 | 122 | 15.50 | 19.50 | · | · |
| · | 4 | 0.00 | 1.25 | 123 | 16.50 | 20.50 | 1 | · |
| · | 2 | 0.00 | 1.25 | 124 | 17.50 | 21.50 | 11 | 1 |
| · | 33 | 0.00 | 1.30 | 125 | 18.50 | 22.50 | · | · |
| · | 1 | 0.00 | 1.30 | 126 | 19.40 | 23.50 | · | · |
| · | 10 | 0.00 | 1.30 | 127 | 20.30 | 24.50 | · | · |
| · | 2 | 0.00 | 1.25 | 128 | 21.30 | 25.50 | · | · |
| · | 3 | 0.00 | 1.25 | 129 | 22.30 | 26.50 | · | · |
| · | 30 | 0.00 | 0.60 | 130 | 23.30 | 27.50 | · | · |
| · | 4 | 0.00 | 1.20 | 131 | 24.30 | 28.50 | · | · |
| · | · | 0.00 | 1.20 | 132 | 25.30 | 29.50 | · | · |
| · | · | 0.00 | 1.20 | 133 | 26.30 | 30.50 | · | · |
| · | 2 | 0.00 | 1.20 | 134 | 27.30 | 31.50 | · | · |
| · | 11 | 0.00 | 0.35 | 135 | 28.50 | 32.50 | · | · |
| · | · | 0.00 | 1.20 | 136 | 29.50 | 33.50 | · | · |
| · | · | 0.00 | 1.20 | 137 | 30.30 | 34.50 | · | · |
| · | · | 0.00 | 1.20 | 138 | 31.30 | 35.50 | · | · |
| · | · | 0.00 | 1.15 | 139 | 32.30 | 36.50 | · | · |
| · | 508 | 0.00 | 1.15 | 140 | 33.30 | 37.50 | · | · |
| · | 6 | 0.00 | 0.55 | 145 | 38.30 | 42.50 | · | · |
| · | 6 | 0.00 | 1.15 | 150 | 43.30 | 47.50 | · | · |
| · | · | 0.00 | 1.15 | 155 | 48.30 | 52.50 | · | · |
| · | · | 0.00 | 1.15 | 160 | 53.30 | 57.50 | · | · |
| · | · | 0.00 | 1.15 | 165 | 58.30 | 62.50 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-21 01:42:23 UTC