$AKAM
stock+ Make pickLast price
$85.93
Today
▼ 0.69%
Open
$85.97
Day range
$83.39 – $86.99
Volume
4.6M
52-wk range
$71.93 – $165.45
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 19.10 | 22.90 | 65 | 0.00 | 0.45 | 3 | 3 |
| · | · | 0.00 | 0.00 | 66 | 0.00 | 0.00 | · | · |
| · | · | 17.20 | 20.90 | 67 | 0.00 | 0.45 | 52 | 56 |
| · | · | 16.30 | 19.80 | 68 | 0.10 | 0.70 | 24 | 3 |
| · | · | 15.40 | 18.90 | 69 | 0.10 | 0.95 | 4 | · |
| 3 | 18 | 15.10 | 17.40 | 70 | 0.15 | 0.65 | 612 | 137 |
| · | 4 | 14.30 | 17.10 | 71 | 0.30 | 0.90 | 86 | · |
| · | · | 13.50 | 15.80 | 72 | 0.60 | 0.95 | 26 | 1 |
| · | · | 12.60 | 15.10 | 73 | 0.70 | 1.10 | 48 | 6 |
| · | · | 11.80 | 14.30 | 74 | 0.85 | 1.35 | 136 | 19 |
| · | · | 11.10 | 13.40 | 75 | 1.10 | 1.80 | 3,072 | 383 |
| · | · | 10.30 | 12.60 | 76 | 1.30 | 2.10 | 105 | 4 |
| · | · | 9.30 | 12.00 | 77 | 1.40 | 2.35 | 29 | 4 |
| · | · | 8.70 | 10.90 | 78 | 1.80 | 2.70 | 501 | 624 |
| · | · | 8.10 | 10.40 | 79 | 1.80 | 3.00 | 8 | 7 |
| · | 43 | 7.40 | 9.80 | 80 | 2.25 | 3.40 | 590 | 546 |
| · | · | 6.80 | 9.00 | 81 | 2.45 | 3.30 | 101 | 11 |
| · | · | 6.40 | 8.50 | 82 | 2.85 | 3.80 | 127 | 9 |
| · | 1 | 5.80 | 7.70 | 83 | 3.40 | 4.20 | 16 | 1 |
| 3 | 3 | 5.70 | 7.10 | 84 | 3.60 | 4.70 | 95 | 17 |
| 23 | 27 | 5.40 | 6.20 | 85 | 4.40 | 5.20 | 816 | 37 |
| 7 | 107 | 4.60 | 5.70 | 86 | 4.80 | 5.80 | 126 | · |
| 3 | 5 | 3.90 | 5.20 | 87 | 5.50 | 6.90 | 12 | 5 |
| 3 | 14 | 3.60 | 4.80 | 88 | 5.90 | 7.50 | 25 | 4 |
| 42 | 42 | 3.30 | 4.20 | 89 | 6.30 | 8.20 | 43 | · |
| 40 | 89 | 3.10 | 3.90 | 90 | 7.10 | 8.70 | 411 | 3 |
| · | 28 | 2.60 | 3.80 | 91 | 7.40 | 9.40 | 26 | · |
| 4 | 49 | 2.35 | 3.30 | 92 | 7.90 | 9.90 | 73 | · |
| 81 | 78 | 2.10 | 3.20 | 93 | 8.70 | 10.90 | 53 | · |
| 5 | 22 | 1.95 | 3.00 | 94 | 9.40 | 11.70 | 28 | · |
| 457 | 756 | 1.80 | 2.65 | 95 | 10.30 | 12.30 | 188 | 12 |
| 9 | 58 | 1.30 | 2.30 | 96 | 10.80 | 13.10 | 14 | · |
| 10 | 76 | 1.05 | 2.00 | 97 | 11.70 | 14.00 | 21 | · |
| 2 | 147 | 1.00 | 2.10 | 98 | 12.50 | 14.80 | 157 | · |
| 7 | 62 | 0.95 | 1.60 | 99 | 13.10 | 15.70 | 358 | 1 |
| 156 | 1,027 | 1.15 | 1.45 | 100 | 14.10 | 16.50 | 279 | 13 |
| 10 | 63 | 0.60 | 1.55 | 101 | 14.80 | 17.80 | 8 | · |
| · | 90 | 0.55 | 1.45 | 102 | 15.80 | 18.30 | 22 | · |
| 26 | 162 | 0.50 | 1.15 | 103 | 16.70 | 19.10 | 31 | · |
| 7 | 263 | 0.40 | 1.10 | 104 | 17.60 | 20.00 | 23 | · |
| 17 | 109 | 0.30 | 0.95 | 105 | 18.70 | 20.90 | 59 | 3 |
| · | 58 | 0.15 | 0.90 | 106 | 19.20 | 22.00 | 3 | · |
| 1 | 28 | 0.20 | 0.85 | 107 | 20.40 | 22.90 | 5 | · |
| 2 | 134 | 0.15 | 0.70 | 108 | 21.30 | 24.20 | 1 | 1 |
| 3 | 21 | 0.10 | 0.80 | 109 | 22.10 | 25.40 | 9 | · |
| 9 | 820 | 0.05 | 0.65 | 110 | 22.80 | 26.40 | 32 | · |
| 5 | 17 | 0.10 | 0.45 | 111 | 23.80 | 27.30 | 14 | · |
| · | 53 | 0.05 | 0.50 | 112 | 24.80 | 28.20 | 1 | · |
| · | 16 | 0.00 | 0.90 | 113 | 25.80 | 29.20 | 2 | · |
| · | 237 | 0.05 | 0.60 | 114 | 26.60 | 30.20 | 1 | · |
| 20 | 298 | 0.00 | 0.45 | 115 | 27.60 | 31.20 | 13 | 10 |
| · | 38 | 0.00 | 0.75 | 116 | 28.50 | 32.20 | 4 | · |
| · | 20 | 0.00 | 0.80 | 117 | 29.40 | 33.00 | 1 | · |
| · | 40 | 0.00 | 0.75 | 118 | 30.40 | 34.20 | · | · |
| · | 23 | 0.00 | 0.85 | 119 | 31.30 | 35.10 | 1 | · |
| 2 | 265 | 0.00 | 0.30 | 120 | 32.80 | 36.10 | 105 | · |
| 1 | 35 | 0.00 | 0.45 | 121 | 33.30 | 37.10 | · | · |
| · | 8 | 0.00 | 0.75 | 122 | 34.30 | 38.10 | · | · |
| · | 4 | 0.00 | 0.85 | 123 | 35.60 | 39.10 | 1 | · |
| · | 1 | 0.00 | 0.85 | 124 | 36.30 | 40.10 | · | · |
| · | 54 | 0.00 | 0.20 | 125 | 37.50 | 40.50 | · | · |
| · | 15 | 0.00 | 0.80 | 126 | 38.30 | 41.50 | · | · |
| · | 4 | 0.00 | 0.75 | 127 | 39.30 | 43.10 | · | · |
| · | 14 | 0.00 | 0.75 | 128 | 40.40 | 44.10 | · | · |
| · | 11 | 0.00 | 0.80 | 129 | 41.30 | 45.10 | 1 | · |
| · | 31 | 0.00 | 0.75 | 130 | 42.30 | 46.10 | · | · |
| · | 3 | 0.00 | 0.80 | 131 | 43.30 | 46.40 | · | · |
| · | 4 | 0.00 | 0.75 | 132 | 44.50 | 48.10 | · | · |
| · | 11 | 0.00 | 0.75 | 133 | 45.30 | 49.10 | · | · |
| · | 4 | 0.00 | 0.75 | 134 | 46.30 | 50.10 | · | · |
| · | 22 | 0.00 | 0.80 | 135 | 47.40 | 51.10 | · | · |
| · | 3 | 0.00 | 0.80 | 136 | 48.30 | 52.10 | · | · |
| · | 2 | 0.00 | 0.75 | 137 | 49.30 | 53.10 | · | · |
| · | 1 | 0.00 | 0.75 | 138 | 50.30 | 54.10 | · | · |
| · | 2 | 0.00 | 0.75 | 139 | 51.30 | 55.10 | · | · |
| · | 41 | 0.00 | 0.75 | 140 | 52.30 | 56.10 | · | · |
| · | 7 | 0.00 | 0.75 | 141 | 53.30 | 57.10 | · | · |
| · | 1 | 0.00 | 0.75 | 142 | 54.30 | 58.10 | · | · |
| · | · | 0.00 | 0.75 | 143 | 55.30 | 59.10 | · | · |
| · | 1 | 0.00 | 0.75 | 144 | 56.30 | 60.10 | · | · |
| · | 2 | 0.00 | 0.75 | 145 | 57.30 | 61.10 | · | · |
| · | 1 | 0.00 | 0.75 | 146 | 58.90 | 62.10 | · | · |
| · | · | 0.00 | 0.75 | 147 | 59.30 | 63.10 | · | · |
| · | · | 0.00 | 0.75 | 148 | 60.30 | 64.10 | · | · |
| · | · | 0.00 | 0.75 | 149 | 61.30 | 65.10 | · | · |
| · | 27 | 0.00 | 0.75 | 150 | 62.30 | 66.10 | · | · |
| · | 10 | 0.00 | 0.70 | 152.5 | 64.80 | 68.60 | · | · |
| · | · | 0.00 | 0.75 | 155 | 67.30 | 71.10 | · | · |
| · | 6 | 0.00 | 0.70 | 157.5 | 69.80 | 73.60 | · | · |
| 1 | 2 | 0.00 | 0.70 | 160 | 72.30 | 76.10 | · | · |
| · | 1 | 0.00 | 0.70 | 165 | 77.30 | 81.10 | · | · |
| · | 1 | 0.00 | 0.70 | 170 | 82.30 | 86.10 | · | · |
| · | 1 | 0.00 | 0.70 | 175 | 87.40 | 91.10 | · | · |
| · | 1 | 0.00 | 0.70 | 180 | 92.30 | 96.10 | · | · |
| · | · | 0.00 | 0.70 | 185 | 97.30 | 101.10 | · | · |
| · | · | 0.00 | 0.70 | 190 | 102.30 | 106.10 | · | · |
| · | 2 | 0.00 | 0.70 | 195 | 107.30 | 111.10 | · | · |
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 2026-11-05 11:03:04 UTC