Akamai
AKAM
104.61
-4.01
-3.69%
Akamai
US · AKAM
#1115 by market cap
Listed 1970
104.61
-4.01
-3.69%
Live - 5344 symbols - heartbeat 396s ago
· 2026-10-08 07:29
Pre-market
104.00
-0.58%
After-hours
104.73
+0.11%
Overnight
103.13
-1.41%
- Market cap
- 15.03B
- P/E (TTM)i
- 37.90
- P/Bi
- 3.17
- EPSi
- 3.07
- Div yieldi
- 0.00%
- 52W posi
- 36%
Reader sentiment
Are you bullish or bearish on AKAM?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
6298 4087
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 70.96% annualized vol near the money — a one-standard-deviation move to roughly $83.69–$125.53 by then.
Options-implied (~68% band), 29d
$83.69now $104.61$125.53
Analyst target range, ~12mo
$93.00avg $156.94$225.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $103.00 | Put | $0.46 | 684 | 369 | 152.20% |
| Oct 16 $100.00 | Put | $1.30 | 492 | 1,935 | 50.17% |
| Oct 2 $110.00 | Call | $0.55 | 347 | 410 | 116.82% |
| Oct 2 $115.00 | Call | $0.10 | 343 | 1,218 | 189.45% |
| Oct 16 $110.00 | Call | $1.50 | 339 | 1,244 | 52.65% |
| Oct 16 $95.00 | Put | $0.35 | 310 | 821 | 49.33% |
| Oct 2 $110.00 | Put | $3.60 | 288 | 435 | 161.30% |
| Oct 16 $100.00 | Call | $6.00 | 277 | 57 | 55.37% |
| Oct 9 $110.00 | Call | $0.40 | 273 | 282 | 71.23% |
| Oct 16 $112.00 | Call | $0.96 | 266 | 99 | 50.90% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $36.50 | 0 | 0 | $70.00 | $0.00 | 0 | 1 |
| $31.50 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $26.50 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $21.50 | 0 | 1 | $85.00 | $0.00 | 0 | 3 |
| $19.50 | 0 | 0 | $87.00 | $0.00 | 0 | 0 |
| $18.51 | 0 | 0 | $88.00 | $0.00 | 0 | 0 |
| $17.51 | 0 | 0 | $89.00 | $0.01 | 0 | 0 |
| $16.51 | 0 | 1 | $90.00 | $0.01 | 0 | 112 |
| $15.52 | 0 | 0 | $91.00 | $0.02 | 0 | 22 |
| $14.54 | 0 | 0 | $92.00 | $0.03 | 0 | 2 |
| $13.55 | 0 | 3 | $93.00 | $0.05 | 0 | 6 |
| $12.58 | 0 | 0 | $94.00 | $0.08 | 0 | 21 |
| $11.61 | 0 | 1 | $95.00 | $0.13 | 2 | 107 |
| $10.65 | 0 | 0 | $96.00 | $0.08 | 2 | 13 |
| $9.68 | 0 | 0 | $97.00 | $0.09 | 1 | 468 |
| $8.71 | 0 | 0 | $98.00 | $0.21 | 0 | 1,010 |
| $7.74 | 0 | 22 | $99.00 | $0.24 | 0 | 26 |
| $6.40 | 10 | 35 | $100.00 | $0.05 | 57 | 451 |
| $5.83 | 0 | 2 | $101.00 | $0.26 | 10 | 40 |
| $4.50 | 20 | 22 | $102.00 | $0.20 | 64 | 311 |
| $3.90 | 31 | 40 | $103.00 | $0.46 | 684 | 369 |
| $2.77 | 50 | 43 | $104.00 | $0.55 | 24 | 249 |
| $2.75 | 221 | 236 | $105.00 | $0.60 | 152 | 754 |
| $1.77 | 184 | 199 | $106.00 | $1.23 | 46 | 453 |
| $1.34 | 62 | 71 | $107.00 | $1.86 | 31 | 528 |
| $1.00 | 122 | 119 | $108.00 | $2.40 | 15 | 148 |
| $0.60 | 202 | 341 | $109.00 | $2.74 | 14 | 146 |
| $0.55 | 347 | 410 | $110.00 | $3.60 | 288 | 435 |
| $0.17 | 106 | 177 | $111.00 | $4.95 | 12 | 56 |
| $0.17 | 45 | 291 | $112.00 | $6.84 | 14 | 49 |
| $0.10 | 10 | 150 | $113.00 | $6.91 | 2 | 88 |
| $0.09 | 178 | 552 | $114.00 | $7.79 | 0 | 63 |
| $0.10 | 343 | 1,218 | $115.00 | $10.20 | 26 | 95 |
| $0.07 | 259 | 1,009 | $116.00 | $9.69 | 0 | 27 |
| $0.05 | 143 | 285 | $117.00 | $11.95 | 15 | 11 |
| $0.05 | 38 | 596 | $118.00 | $11.68 | 0 | 22 |
| $0.04 | 2 | 279 | $119.00 | $12.65 | 22 | 25 |
| $0.02 | 25 | 1,050 | $120.00 | $15.05 | 10 | 2 |
| $0.05 | 4 | 147 | $121.00 | $14.67 | 0 | 5 |
| $0.23 | 5 | 116 | $122.00 | $15.67 | 0 | 0 |
| $0.03 | 5 | 79 | $123.00 | $16.67 | 0 | 0 |
| $0.04 | 17 | 449 | $124.00 | $17.66 | 0 | 0 |
| $0.05 | 2 | 436 | $125.00 | $18.66 | 0 | 0 |
| $0.07 | 0 | 84 | $126.00 | $19.66 | 0 | 0 |
| $0.06 | 0 | 55 | $127.00 | $20.66 | 0 | 0 |
| $0.05 | 2 | 135 | $128.00 | $21.65 | 0 | 0 |
| $0.05 | 0 | 30 | $129.00 | $22.65 | 0 | 0 |
| $0.04 | 2 | 1,021 | $130.00 | $23.65 | 0 | 0 |
| $0.01 | 1 | 21 | $131.00 | $24.65 | 0 | 0 |
| $0.04 | 0 | 7 | $132.00 | $25.65 | 0 | 0 |
| $0.03 | 0 | 11 | $133.00 | $26.65 | 0 | 0 |
| $0.03 | 0 | 20 | $134.00 | $27.65 | 0 | 0 |
| $0.02 | 0 | 769 | $135.00 | $28.65 | 0 | 0 |
| $0.02 | 0 | 5 | $136.00 | $29.65 | 0 | 0 |
| $0.01 | 0 | 5 | $137.00 | $30.65 | 0 | 0 |
| $0.01 | 0 | 4 | $138.00 | $31.65 | 0 | 0 |
| $0.01 | 0 | 14 | $139.00 | $32.65 | 0 | 0 |
| $0.01 | 0 | 593 | $140.00 | $33.65 | 0 | 0 |
| $0.00 | 0 | 3 | $141.00 | $34.65 | 0 | 0 |
| $0.00 | 0 | 2 | $142.00 | $35.65 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $36.65 | 0 | 0 |
| $0.00 | 0 | 180 | $144.00 | $37.65 | 0 | 0 |
| $0.00 | 0 | 3 | $145.00 | $38.65 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $39.65 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $40.65 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $41.65 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $42.65 | 0 | 0 |
| $0.00 | 0 | 159 | $150.00 | $43.65 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $46.15 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $48.65 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $51.15 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $53.65 | 0 | 0 |
| $0.00 | 0 | 71 | $165.00 | $58.65 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $63.65 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $68.65 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $73.65 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $78.65 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $83.65 | 0 | 0 |
| $0.00 | 0 | 1 | $195.00 | $88.65 | 0 | 0 |
Oct 9, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.71 | 0 | 1 | $70.00 | $0.00 | 0 | 0 |
| $33.71 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $28.71 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $23.71 | 0 | 0 | $85.00 | $0.00 | 0 | 52 |
| $14.60 | 3 | 0 | $90.00 | $0.05 | 1 | 48 |
| $17.72 | 0 | 4 | $91.00 | $0.00 | 0 | 6 |
| $16.72 | 0 | 4 | $92.00 | $0.00 | 0 | 4 |
| $15.72 | 0 | 2 | $93.00 | $0.00 | 0 | 1,026 |
| $14.72 | 0 | 13 | $94.00 | $0.00 | 0 | 8 |
| $13.73 | 0 | 11 | $95.00 | $0.01 | 0 | 72 |
| $12.73 | 0 | 3 | $96.00 | $0.10 | 5 | 117 |
| $11.75 | 0 | 1 | $97.00 | $0.05 | 10 | 95 |
| $10.77 | 0 | 2 | $98.00 | $0.14 | 6 | 31 |
| $9.80 | 0 | 5 | $99.00 | $0.17 | 1 | 90 |
| $5.30 | 18 | 25 | $100.00 | $0.24 | 20 | 387 |
| $7.90 | 0 | 0 | $101.00 | $0.32 | 28 | 320 |
| $7.01 | 0 | 1 | $102.00 | $0.50 | 95 | 74 |
| $3.20 | 1 | 3 | $103.00 | $0.86 | 91 | 285 |
| $2.55 | 51 | 1 | $104.00 | $1.27 | 112 | 99 |
| $1.25 | 206 | 38 | $105.00 | $1.80 | 77 | 604 |
| $1.32 | 37 | 32 | $106.00 | $2.20 | 4 | 264 |
| $0.92 | 55 | 57 | $107.00 | $3.00 | 8 | 260 |
| $0.72 | 49 | 74 | $108.00 | $3.30 | 13 | 233 |
| $0.45 | 18 | 254 | $109.00 | $4.42 | 11 | 50 |
| $0.40 | 273 | 282 | $110.00 | $5.80 | 21 | 84 |
| $0.27 | 29 | 206 | $111.00 | $6.75 | 2 | 15 |
| $0.20 | 74 | 330 | $112.00 | $7.00 | 1 | 99 |
| $0.15 | 250 | 133 | $113.00 | $5.11 | 0 | 33 |
| $0.10 | 202 | 100 | $114.00 | $9.40 | 24 | 4 |
| $0.12 | 219 | 1,787 | $115.00 | $6.81 | 0 | 20 |
| $0.08 | 14 | 135 | $116.00 | $11.25 | 1 | 33 |
| $0.05 | 2 | 87 | $117.00 | $8.57 | 0 | 22 |
| $0.05 | 6 | 236 | $118.00 | $9.48 | 0 | 9 |
| $0.05 | 1 | 568 | $119.00 | $10.48 | 0 | 21 |
| $0.04 | 102 | 401 | $120.00 | $15.40 | 16 | 13 |
| $0.01 | 4 | 32 | $121.00 | $12.46 | 0 | 0 |
| $0.14 | 0 | 54 | $122.00 | $13.46 | 0 | 0 |
| $0.13 | 0 | 133 | $123.00 | $14.45 | 0 | 1 |
| $0.03 | 1 | 86 | $124.00 | $15.45 | 0 | 15 |
| $0.05 | 53 | 2,758 | $125.00 | $16.44 | 0 | 5 |
| $0.11 | 0 | 67 | $126.00 | $17.43 | 0 | 0 |
| $0.10 | 0 | 11 | $127.00 | $18.43 | 0 | 0 |
| $0.10 | 0 | 6 | $128.00 | $19.42 | 0 | 0 |
| $0.09 | 0 | 9 | $129.00 | $20.42 | 0 | 0 |
| $0.08 | 0 | 115 | $130.00 | $21.41 | 0 | 1 |
| $0.07 | 0 | 3 | $131.00 | $22.41 | 0 | 0 |
| $0.07 | 0 | 1 | $132.00 | $23.40 | 0 | 0 |
| $0.06 | 0 | 0 | $133.00 | $24.40 | 0 | 0 |
| $0.05 | 0 | 3 | $134.00 | $25.39 | 0 | 0 |
| $0.05 | 0 | 128 | $135.00 | $26.39 | 0 | 0 |
| $0.04 | 0 | 3 | $136.00 | $27.38 | 0 | 0 |
| $0.03 | 0 | 0 | $137.00 | $28.38 | 0 | 0 |
| $0.03 | 0 | 1 | $138.00 | $29.38 | 0 | 0 |
| $0.02 | 0 | 0 | $139.00 | $30.38 | 0 | 0 |
| $0.02 | 0 | 57 | $140.00 | $31.38 | 0 | 0 |
| $0.01 | 0 | 0 | $141.00 | $32.38 | 0 | 0 |
| $0.01 | 0 | 0 | $142.00 | $33.38 | 0 | 0 |
| $0.01 | 0 | 5 | $143.00 | $34.38 | 0 | 0 |
| $0.01 | 0 | 0 | $144.00 | $35.38 | 0 | 0 |
| $0.00 | 0 | 1 | $145.00 | $36.38 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $37.38 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $38.38 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $39.38 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $40.38 | 0 | 0 |
| $0.00 | 0 | 2 | $150.00 | $41.38 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $43.88 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $46.38 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $48.88 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $51.38 | 0 | 0 |
| $0.00 | 0 | 10 | $165.00 | $56.38 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $61.38 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $66.38 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $71.38 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $76.38 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $81.38 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $86.38 | 0 | 0 |
Oct 16, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $48.91 | 0 | 0 | $60.00 | $0.00 | 0 | 2 |
| $43.91 | 0 | 0 | $65.00 | $0.00 | 0 | 4 |
| $38.92 | 0 | 0 | $70.00 | $0.00 | 0 | 2 |
| $33.92 | 0 | 0 | $75.00 | $0.00 | 0 | 15 |
| $28.93 | 0 | 69 | $80.00 | $0.01 | 0 | 161 |
| $23.97 | 0 | 1 | $85.00 | $0.04 | 0 | 73 |
| $19.10 | 0 | 6 | $90.00 | $0.10 | 7 | 1,078 |
| $18.12 | 0 | 0 | $91.00 | $0.18 | 0 | 50 |
| $14.80 | 2 | 2 | $92.00 | $0.19 | 11 | 27 |
| $13.90 | 2 | 2 | $93.00 | $0.25 | 0 | 15 |
| $15.23 | 0 | 0 | $94.00 | $0.28 | 0 | 9 |
| $10.00 | 1 | 0 | $95.00 | $0.35 | 310 | 821 |
| $13.30 | 0 | 0 | $96.00 | $0.55 | 1 | 239 |
| $12.34 | 0 | 0 | $97.00 | $0.67 | 7 | 25 |
| $11.38 | 0 | 0 | $98.00 | $0.80 | 13 | 96 |
| $10.54 | 0 | 2 | $99.00 | $1.02 | 116 | 23 |
| $6.00 | 277 | 57 | $100.00 | $1.30 | 492 | 1,935 |
| $5.60 | 2 | 0 | $101.00 | $1.57 | 37 | 60 |
| $8.02 | 0 | 0 | $102.00 | $1.95 | 2 | 70 |
| $3.90 | 2 | 2 | $103.00 | $2.23 | 15 | 217 |
| $4.30 | 155 | 3 | $104.00 | $2.59 | 28 | 225 |
| $3.20 | 51 | 155 | $105.00 | $3.15 | 18 | 614 |
| $3.20 | 41 | 75 | $106.00 | $3.62 | 5 | 155 |
| $2.29 | 8 | 9 | $107.00 | $4.17 | 1 | 119 |
| $2.09 | 65 | 31 | $108.00 | $4.88 | 46 | 70 |
| $1.72 | 27 | 35 | $109.00 | $5.78 | 21 | 84 |
| $1.50 | 339 | 1,244 | $110.00 | $6.90 | 26 | 450 |
| $1.22 | 41 | 476 | $111.00 | $4.71 | 0 | 117 |
| $0.96 | 266 | 99 | $112.00 | $7.70 | 1 | 99 |
| $0.90 | 2 | 27 | $113.00 | $8.60 | 1 | 66 |
| $0.80 | 1 | 23 | $114.00 | $9.50 | 31 | 68 |
| $0.65 | 37 | 1,035 | $115.00 | $10.40 | 1 | 579 |
| $0.47 | 7 | 707 | $116.00 | $8.40 | 0 | 20 |
| $0.45 | 12 | 393 | $117.00 | $11.90 | 2 | 152 |
| $0.39 | 4 | 13 | $118.00 | $9.99 | 0 | 0 |
| $0.33 | 1 | 2 | $119.00 | $10.91 | 0 | 0 |
| $0.25 | 43 | 8,179 | $120.00 | $11.84 | 0 | 384 |
| $0.63 | 0 | 3 | $121.00 | $12.77 | 0 | 0 |
| $0.55 | 0 | 2 | $122.00 | $13.70 | 0 | 0 |
| $0.48 | 0 | 0 | $123.00 | $14.63 | 0 | 0 |
| $0.40 | 0 | 0 | $124.00 | $15.57 | 0 | 0 |
| $0.15 | 32 | 7,780 | $125.00 | $16.51 | 0 | 22 |
| $0.30 | 0 | 25 | $127.00 | $18.49 | 0 | 0 |
| $0.29 | 0 | 15 | $128.00 | $19.48 | 0 | 5 |
| $0.28 | 0 | 7 | $129.00 | $20.47 | 0 | 0 |
| $0.13 | 13 | 953 | $130.00 | $21.46 | 0 | 47 |
| $0.25 | 0 | 25 | $131.00 | $22.46 | 0 | 0 |
| $0.24 | 0 | 7 | $132.00 | $23.45 | 0 | 0 |
| $0.23 | 0 | 13 | $133.00 | $24.44 | 0 | 0 |
| $0.22 | 0 | 11 | $134.00 | $25.43 | 0 | 0 |
| $0.10 | 9 | 382 | $135.00 | $26.42 | 0 | 5 |
| $0.05 | 4 | 9 | $136.00 | $27.42 | 0 | 0 |
| $0.18 | 0 | 6 | $137.00 | $28.41 | 0 | 0 |
| $0.17 | 0 | 7 | $138.00 | $29.40 | 0 | 0 |
| $0.16 | 0 | 5 | $139.00 | $30.40 | 0 | 0 |
| $0.15 | 0 | 933 | $140.00 | $31.39 | 0 | 0 |
| $0.13 | 0 | 0 | $141.00 | $32.39 | 0 | 0 |
| $0.12 | 0 | 0 | $142.00 | $33.38 | 0 | 0 |
| $0.11 | 0 | 0 | $143.00 | $34.38 | 0 | 0 |
| $0.10 | 0 | 0 | $144.00 | $35.38 | 0 | 0 |
| $0.09 | 0 | 373 | $145.00 | $36.38 | 0 | 0 |
| $0.08 | 0 | 0 | $146.00 | $37.38 | 0 | 0 |
| $0.07 | 0 | 0 | $147.00 | $38.38 | 0 | 0 |
| $0.06 | 0 | 0 | $148.00 | $39.38 | 0 | 0 |
| $0.05 | 0 | 1 | $149.00 | $40.38 | 0 | 0 |
| $0.04 | 0 | 1,364 | $150.00 | $41.38 | 0 | 0 |
| $0.03 | 0 | 6 | $152.50 | $43.88 | 0 | 0 |
| $0.02 | 0 | 5 | $155.00 | $46.38 | 0 | 0 |
| $0.01 | 0 | 1 | $157.50 | $48.88 | 0 | 0 |
| $0.01 | 0 | 115 | $160.00 | $51.38 | 0 | 0 |
| $0.00 | 0 | 3 | $165.00 | $56.38 | 0 | 0 |
| $0.00 | 0 | 469 | $170.00 | $61.38 | 0 | 0 |
| $0.00 | 0 | 1 | $175.00 | $66.38 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $71.38 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $76.38 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $81.38 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $86.38 | 0 | 0 |
Oct 23, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.84 | 0 | 0 | $70.00 | $0.13 | 0 | 0 |
| $33.90 | 0 | 0 | $75.00 | $0.18 | 0 | 1 |
| $28.96 | 0 | 16 | $80.00 | $0.23 | 0 | 2 |
| $24.02 | 0 | 0 | $85.00 | $0.28 | 0 | 12 |
| $19.08 | 0 | 3 | $90.00 | $0.33 | 0 | 7 |
| $18.09 | 0 | 0 | $91.00 | $0.34 | 0 | 7 |
| $13.25 | 50 | 0 | $92.00 | $0.35 | 0 | 14 |
| $12.35 | 50 | 0 | $93.00 | $0.44 | 0 | 16 |
| $15.28 | 0 | 5 | $94.00 | $0.53 | 0 | 16 |
| $14.37 | 0 | 0 | $95.00 | $0.84 | 82 | 3 |
| $13.46 | 0 | 0 | $96.00 | $0.70 | 0 | 1,037 |
| $12.61 | 0 | 0 | $97.00 | $0.85 | 0 | 99 |
| $11.75 | 0 | 0 | $98.00 | $1.45 | 124 | 2 |
| $10.90 | 0 | 0 | $99.00 | $1.75 | 4 | 6 |
| $10.04 | 0 | 2 | $100.00 | $2.01 | 86 | 33 |
| $9.29 | 0 | 5 | $101.00 | $1.52 | 0 | 2 |
| $8.53 | 0 | 0 | $102.00 | $2.55 | 1 | 8 |
| $7.89 | 0 | 0 | $103.00 | $3.32 | 2 | 2 |
| $7.26 | 0 | 0 | $104.00 | $3.50 | 1 | 10 |
| $4.50 | 42 | 5 | $105.00 | $2.85 | 0 | 10 |
| $5.33 | 1 | 13 | $106.00 | $3.31 | 0 | 7 |
| $3.50 | 2 | 14 | $107.00 | $3.76 | 0 | 6 |
| $3.00 | 3 | 116 | $108.00 | $4.21 | 0 | 1 |
| $2.55 | 1 | 25 | $109.00 | $4.66 | 0 | 1 |
| $2.44 | 15 | 111 | $110.00 | $7.20 | 1 | 31 |
| $2.20 | 14 | 45 | $111.00 | $5.94 | 0 | 3 |
| $3.35 | 0 | 5 | $112.00 | $6.58 | 0 | 15 |
| $3.02 | 0 | 104 | $113.00 | $7.24 | 0 | 13 |
| $2.68 | 0 | 5 | $114.00 | $7.90 | 0 | 5 |
| $1.19 | 3 | 44 | $115.00 | $8.57 | 0 | 59 |
| $1.15 | 3 | 8 | $116.00 | $9.34 | 0 | 16 |
| $1.14 | 9 | 882 | $117.00 | $10.10 | 0 | 2 |
| $1.67 | 0 | 19 | $118.00 | $10.89 | 0 | 16 |
| $1.46 | 0 | 68 | $119.00 | $11.69 | 0 | 19 |
| $0.70 | 3 | 30 | $120.00 | $12.48 | 0 | 19 |
| $1.13 | 0 | 3 | $121.00 | $13.37 | 0 | 1 |
| $1.05 | 0 | 10 | $122.00 | $14.29 | 0 | 0 |
| $0.97 | 0 | 1 | $123.00 | $15.20 | 0 | 0 |
| $0.89 | 0 | 11 | $124.00 | $16.13 | 0 | 0 |
| $0.37 | 3 | 42 | $125.00 | $17.05 | 0 | 0 |
| $0.29 | 10 | 8 | $126.00 | $17.97 | 0 | 43 |
| $0.17 | 10 | 1 | $127.00 | $18.91 | 0 | 0 |
| $0.64 | 0 | 47 | $128.00 | $19.88 | 0 | 0 |
| $0.62 | 0 | 6 | $129.00 | $20.86 | 0 | 0 |
| $0.23 | 17 | 87 | $130.00 | $21.83 | 0 | 0 |
| $0.56 | 0 | 0 | $131.00 | $22.80 | 0 | 0 |
| $0.53 | 0 | 6 | $132.00 | $23.78 | 0 | 0 |
| $0.10 | 4 | 2 | $133.00 | $24.75 | 0 | 0 |
| $0.10 | 8 | 5 | $134.00 | $25.73 | 0 | 0 |
| $0.45 | 0 | 2 | $135.00 | $26.70 | 0 | 0 |
| $0.43 | 0 | 0 | $136.00 | $27.67 | 0 | 0 |
| $0.40 | 0 | 5 | $137.00 | $28.65 | 0 | 0 |
| $0.37 | 0 | 0 | $138.00 | $29.62 | 0 | 0 |
| $0.34 | 0 | 0 | $139.00 | $30.60 | 0 | 0 |
| $0.32 | 0 | 4 | $140.00 | $31.57 | 0 | 0 |
| $0.29 | 0 | 0 | $141.00 | $32.55 | 0 | 0 |
| $0.26 | 0 | 0 | $142.00 | $33.52 | 0 | 0 |
| $0.23 | 0 | 0 | $143.00 | $34.50 | 0 | 0 |
| $0.21 | 0 | 0 | $144.00 | $35.48 | 0 | 0 |
| $0.18 | 0 | 2 | $145.00 | $36.45 | 0 | 0 |
| $0.15 | 0 | 0 | $146.00 | $37.43 | 0 | 0 |
| $0.14 | 0 | 0 | $147.00 | $38.42 | 0 | 0 |
| $0.12 | 0 | 0 | $148.00 | $39.41 | 0 | 0 |
| $0.11 | 0 | 0 | $149.00 | $40.40 | 0 | 0 |
| $0.09 | 0 | 4 | $150.00 | $41.39 | 0 | 0 |
| $0.07 | 0 | 0 | $152.50 | $43.88 | 0 | 0 |
| $0.05 | 0 | 4 | $155.00 | $46.38 | 0 | 0 |
| $0.04 | 0 | 0 | $157.50 | $48.88 | 0 | 0 |
| $0.03 | 0 | 13 | $160.00 | $51.38 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $56.38 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $61.38 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $66.38 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $71.38 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $76.38 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $81.38 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $86.38 | 0 | 0 |
Oct 30, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.14 | 0 | 0 | $70.00 | $0.00 | 0 | 1 |
| $34.16 | 0 | 3 | $75.00 | $0.01 | 0 | 1 |
| $29.20 | 0 | 1 | $80.00 | $0.04 | 0 | 2 |
| $24.32 | 0 | 0 | $85.00 | $0.25 | 3 | 22 |
| $19.60 | 0 | 1 | $90.00 | $0.41 | 0 | 32 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $16.91 | 0 | 0 | $93.00 | $1.09 | 1 | 41 |
| $16.03 | 0 | 0 | $94.00 | $0.83 | 0 | 46 |
| $15.14 | 0 | 0 | $95.00 | $1.35 | 20 | 477 |
| $14.26 | 0 | 0 | $96.00 | $1.57 | 95 | 12 |
| $13.38 | 0 | 0 | $97.00 | $1.89 | 19 | 1,012 |
| $12.69 | 0 | 0 | $98.00 | $1.49 | 0 | 9 |
| $12.00 | 0 | 0 | $99.00 | $1.79 | 0 | 12 |
| $11.31 | 0 | 33 | $100.00 | $2.84 | 20 | 41 |
| $10.61 | 0 | 0 | $101.00 | $3.55 | 10 | 16 |
| $9.92 | 0 | 1 | $102.00 | $2.72 | 0 | 9 |
| $9.26 | 0 | 0 | $103.00 | $4.05 | 1 | 30 |
| $5.60 | 20 | 0 | $104.00 | $4.83 | 1 | 213 |
| $5.10 | 208 | 117 | $105.00 | $5.20 | 18 | 284 |
| $7.41 | 0 | 8 | $106.00 | $4.21 | 0 | 2 |
| $6.80 | 0 | 7 | $107.00 | $4.60 | 0 | 401 |
| $3.86 | 1 | 9 | $108.00 | $4.98 | 0 | 26 |
| $4.30 | 1 | 18 | $109.00 | $5.37 | 0 | 3 |
| $3.40 | 17 | 68 | $110.00 | $7.55 | 10 | 79 |
| $4.60 | 0 | 4 | $111.00 | $7.50 | 4 | 9 |
| $2.80 | 13 | 36 | $112.00 | $7.06 | 0 | 3 |
| $1.90 | 1 | 21 | $113.00 | $7.79 | 0 | 4 |
| $3.70 | 0 | 420 | $114.00 | $8.52 | 0 | 0 |
| $2.00 | 2 | 407 | $115.00 | $9.25 | 0 | 25 |
| $3.16 | 0 | 15 | $116.00 | $9.98 | 0 | 0 |
| $1.60 | 1 | 176 | $117.00 | $10.72 | 0 | 1 |
| $2.62 | 0 | 38 | $118.00 | $11.47 | 0 | 14 |
| $2.36 | 0 | 4 | $119.00 | $12.21 | 0 | 0 |
| $1.15 | 25 | 647 | $120.00 | $12.95 | 0 | 9 |
| $1.83 | 0 | 1 | $121.00 | $13.70 | 0 | 8 |
| $1.63 | 0 | 217 | $122.00 | $14.50 | 0 | 0 |
| $1.48 | 0 | 10 | $123.00 | $15.37 | 0 | 2 |
| $1.34 | 0 | 171 | $124.00 | $16.24 | 0 | 0 |
| $1.20 | 0 | 555 | $125.00 | $17.11 | 0 | 0 |
| $1.11 | 0 | 610 | $126.00 | $18.02 | 0 | 0 |
| $0.74 | 1 | 83 | $127.00 | $18.95 | 0 | 0 |
| $0.93 | 0 | 15 | $128.00 | $19.87 | 0 | 0 |
| $0.84 | 0 | 0 | $129.00 | $20.79 | 0 | 0 |
| $0.53 | 23 | 62 | $130.00 | $21.71 | 0 | 0 |
| $0.66 | 0 | 0 | $131.00 | $22.64 | 0 | 0 |
| $0.65 | 0 | 0 | $132.00 | $23.64 | 0 | 0 |
| $0.64 | 0 | 0 | $133.00 | $24.63 | 0 | 0 |
| $0.64 | 0 | 0 | $134.00 | $25.63 | 0 | 0 |
| $0.63 | 0 | 32 | $135.00 | $26.62 | 0 | 0 |
| $0.62 | 0 | 1 | $136.00 | $27.62 | 0 | 0 |
| $0.62 | 0 | 0 | $137.00 | $28.61 | 0 | 0 |
| $0.61 | 0 | 96 | $138.00 | $29.61 | 0 | 0 |
| $0.61 | 0 | 21 | $139.00 | $30.60 | 0 | 0 |
| $0.60 | 0 | 32 | $140.00 | $31.60 | 0 | 0 |
| $0.59 | 0 | 1 | $141.00 | $32.59 | 0 | 0 |
| $0.59 | 0 | 1 | $142.00 | $33.59 | 0 | 0 |
| $0.58 | 0 | 1 | $143.00 | $34.58 | 0 | 0 |
| $0.57 | 0 | 0 | $144.00 | $35.58 | 0 | 0 |
| $0.57 | 0 | 1 | $145.00 | $36.57 | 0 | 0 |
| $0.56 | 0 | 0 | $146.00 | $37.57 | 0 | 0 |
| $0.55 | 0 | 0 | $147.00 | $38.56 | 0 | 0 |
| $0.55 | 0 | 0 | $148.00 | $39.56 | 0 | 0 |
| $0.54 | 0 | 0 | $149.00 | $40.55 | 0 | 0 |
| $0.53 | 0 | 1 | $150.00 | $41.55 | 0 | 0 |
| $0.52 | 0 | 0 | $152.50 | $44.04 | 0 | 0 |
| $0.50 | 0 | 1 | $155.00 | $46.53 | 0 | 0 |
| $0.49 | 0 | 0 | $157.50 | $49.01 | 0 | 0 |
| $0.47 | 0 | 1 | $160.00 | $51.50 | 0 | 0 |
| $0.44 | 0 | 4 | $165.00 | $56.48 | 0 | 0 |
| $0.40 | 0 | 0 | $170.00 | $61.46 | 0 | 0 |
| $0.37 | 0 | 0 | $175.00 | $66.44 | 0 | 0 |
| $0.34 | 0 | 0 | $180.00 | $71.42 | 0 | 0 |
| $0.31 | 0 | 0 | $185.00 | $76.41 | 0 | 0 |
| $0.28 | 0 | 0 | $190.00 | $81.39 | 0 | 0 |
| $0.24 | 0 | 0 | $195.00 | $86.38 | 0 | 0 |
Nov 6, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.27 | 0 | 21 | $70.00 | $0.42 | 0 | 1 |
| $34.46 | 0 | 0 | $75.00 | $0.60 | 0 | 5 |
| $29.70 | 0 | 1 | $80.00 | $0.83 | 0 | 2 |
| $25.02 | 0 | 1 | $85.00 | $1.20 | 41 | 43 |
| $20.72 | 0 | 0 | $90.00 | $2.15 | 14 | 146 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $17.68 | 0 | 0 | $94.00 | $3.30 | 5 | 9 |
| $16.91 | 0 | 2 | $95.00 | $3.50 | 2 | 127 |
| $16.23 | 0 | 0 | $96.00 | $3.94 | 6 | 3 |
| $15.54 | 0 | 0 | $97.00 | $4.34 | 17 | 2 |
| $14.90 | 0 | 0 | $98.00 | $5.20 | 125 | 2 |
| $14.27 | 0 | 0 | $99.00 | $4.90 | 5 | 0 |
| $11.10 | 1 | 21 | $100.00 | $5.50 | 34 | 318 |
| $12.99 | 0 | 0 | $101.00 | $5.80 | 5 | 6 |
| $10.00 | 1 | 0 | $102.00 | $6.00 | 15 | 5 |
| $8.65 | 20 | 0 | $103.00 | $7.10 | 23 | 6 |
| $11.23 | 0 | 1 | $104.00 | $7.50 | 16 | 6 |
| $8.40 | 30 | 14 | $105.00 | $8.10 | 28 | 27 |
| $7.70 | 10 | 0 | $106.00 | $8.30 | 1 | 2 |
| $9.54 | 0 | 18 | $107.00 | $7.59 | 0 | 5 |
| $9.15 | 0 | 0 | $108.00 | $8.20 | 0 | 2 |
| $6.40 | 8 | 1 | $109.00 | $10.40 | 3 | 1 |
| $7.55 | 5 | 35 | $110.00 | $11.10 | 1 | 5 |
| $7.98 | 0 | 2 | $111.00 | $11.40 | 12 | 2 |
| $7.63 | 0 | 25 | $112.00 | $10.67 | 0 | 0 |
| $7.27 | 0 | 2 | $113.00 | $11.32 | 0 | 2 |
| $6.92 | 0 | 1 | $114.00 | $11.96 | 0 | 1 |
| $4.35 | 34 | 103 | $115.00 | $12.61 | 0 | 8 |
| $6.22 | 0 | 29 | $116.00 | $13.26 | 0 | 5 |
| $5.87 | 0 | 4 | $117.00 | $13.91 | 0 | 0 |
| $5.60 | 0 | 6 | $118.00 | $14.64 | 0 | 0 |
| $5.34 | 0 | 6 | $119.00 | $15.38 | 0 | 1 |
| $3.50 | 10 | 201 | $120.00 | $16.11 | 0 | 112 |
| $3.09 | 13 | 9 | $121.00 | $16.85 | 0 | 0 |
| $4.55 | 0 | 5 | $122.00 | $17.59 | 0 | 0 |
| $2.92 | 1 | 3 | $123.00 | $18.33 | 0 | 1 |
| $2.65 | 3 | 1 | $124.00 | $19.07 | 0 | 0 |
| $2.60 | 9 | 10 | $125.00 | $19.82 | 0 | 1 |
| $2.68 | 1 | 2 | $126.00 | $20.56 | 0 | 0 |
| $2.46 | 1 | 1 | $127.00 | $24.30 | 1 | 0 |
| $1.90 | 12 | 1 | $128.00 | $22.21 | 0 | 0 |
| $2.00 | 1 | 1 | $129.00 | $23.03 | 0 | 1 |
| $1.75 | 5 | 15 | $130.00 | $23.85 | 0 | 0 |
| $1.67 | 1 | 4 | $131.00 | $24.67 | 0 | 0 |
| $1.57 | 2 | 3 | $132.00 | $25.49 | 0 | 0 |
| $1.57 | 2 | 2 | $133.00 | $26.32 | 0 | 0 |
| $1.37 | 1 | 3 | $134.00 | $27.14 | 0 | 0 |
| $2.01 | 0 | 22 | $135.00 | $28.06 | 0 | 0 |
| $1.05 | 1 | 3 | $136.00 | $28.98 | 0 | 0 |
| $1.04 | 1 | 2 | $137.00 | $29.90 | 0 | 0 |
| $1.30 | 1 | 1 | $138.00 | $30.82 | 0 | 0 |
| $1.22 | 1 | 3 | $139.00 | $31.74 | 0 | 0 |
| $0.83 | 14 | 12 | $140.00 | $32.66 | 0 | 0 |
| $1.53 | 0 | 0 | $141.00 | $33.58 | 0 | 0 |
| $1.45 | 0 | 1 | $142.00 | $34.50 | 0 | 0 |
| $1.37 | 0 | 0 | $143.00 | $35.42 | 0 | 0 |
| $1.29 | 0 | 2 | $144.00 | $36.34 | 0 | 0 |
| $1.20 | 0 | 2 | $145.00 | $37.27 | 0 | 0 |
| $1.13 | 0 | 1 | $146.00 | $38.19 | 0 | 0 |
| $1.05 | 0 | 0 | $147.00 | $39.12 | 0 | 0 |
| $0.99 | 0 | 0 | $148.00 | $40.07 | 0 | 0 |
| $0.94 | 0 | 0 | $149.00 | $41.01 | 0 | 0 |
| $0.91 | 0 | 22 | $150.00 | $41.99 | 0 | 0 |
| $0.85 | 0 | 10 | $152.50 | $44.43 | 0 | 0 |
| $0.79 | 0 | 0 | $155.00 | $46.87 | 0 | 0 |
| $0.73 | 0 | 6 | $157.50 | $49.31 | 0 | 0 |
| $0.67 | 0 | 2 | $160.00 | $51.76 | 0 | 0 |
| $0.55 | 0 | 1 | $165.00 | $56.65 | 0 | 0 |
| $0.45 | 0 | 1 | $170.00 | $61.57 | 0 | 0 |
| $0.37 | 0 | 1 | $175.00 | $66.50 | 0 | 0 |
| $0.31 | 0 | 1 | $180.00 | $71.46 | 0 | 0 |
| $0.26 | 0 | 0 | $185.00 | $76.43 | 0 | 0 |
| $0.22 | 0 | 0 | $190.00 | $81.40 | 0 | 0 |
| $0.18 | 0 | 0 | $195.00 | $86.39 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:52, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 07:29:07 · For reference only, not investment advice and not tailored to your situation.