AKAM option chain

Strikes around the forward, as they were quoted at the close

Data as of 6 November 2026 (end of day)

2026-11-13(7 days)ATM 72.85%±8.36skew +3.53

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
18	0	$12.50	$15.00	—	$70.00	—	—	—	—	—
18	0	$11.40	$14.00	—	$71.00	—	—	—	—	—
4	3	$6.30	$8.50	—	$77.00	77.21%	$0.95	$1.55	12	14
5	1	$6.00	$6.60	—	$78.00	74.31%	$1.15	$1.70	15	3
4	1	$5.40	$7.00	—	$79.00	76.97%	$1.45	$2.25	19	1
20	44	$4.60	$5.20	—	$80.00	73.58%	$1.80	$2.35	39	441
1	0	$4.10	$5.50	—	$81.00	72.82%	$2.20	$2.70	32	10
10	2	$3.50	$4.00	—	$82.00	73.27%	$2.65	$3.20	25	30
18	5	$3.00	$3.50	72.65%	$83.00	—	$3.10	$3.70	9	157
15	2	$2.60	$3.10	73.72%	$84.00	—	$3.60	$4.30	7	1
407	23	$2.15	$2.60	72.12%	$85.00	—	$4.00	$4.80	24	73
23	0	$1.75	$2.75	77.45%	$86.00	—	$4.80	$5.40	2	0
387	4	$1.45	$1.85	70.85%	$87.00	—	$4.70	$6.10	26	2
322	9	$1.20	$1.55	70.78%	$88.00	—	$6.00	$6.80	9	1
—	—	—	—	—	$89.00	—	$5.90	$7.60	2	1
132	328	$0.75	$1.05	69.61%	$90.00	—	$6.60	$8.40	41	6
—	—	—	—	—	$91.00	—	$7.30	$9.50	34	0
—	—	—	—	—	$92.00	—	$8.00	$10.50	2	0
—	—	—	—	—	$93.00	—	$9.80	$11.00	7	32
—	—	—	—	—	$94.00	—	$9.80	$12.20	18	1
—	—	—	—	—	$95.00	—	$11.80	$13.30	49	6

Forward $82.85. The 25-delta put carries +3.53 volatility points over the 25-delta call.

2026-11-20(14 days)ATM 65.42%±10.68skew +8.33

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	29	$12.80	$15.40	—	$70.00	—	—	—	—	—
0	4	$9.20	$9.80	—	$75.00	74.42%	$1.35	$1.80	2,412	1,037
874	410	$5.80	$6.30	—	$80.00	71.94%	$2.90	$3.30	3,028	1,127
0	93	$5.20	$6.40	—	$81.00	73.07%	$3.40	$3.80	443	701
10	18	$4.50	$5.20	—	$82.00	71.27%	$3.70	$4.20	93	5
2	0	$4.20	$5.30	—	$83.00	70.53%	$4.10	$4.70	58	19
35	0	$3.70	$4.20	65.40%	$84.00	—	$4.60	$5.20	58	63
104	188	$3.30	$4.20	68.98%	$85.00	—	$5.30	$5.80	1,441	30
11	17	$2.75	$3.40	64.66%	$86.00	—	$5.20	$6.40	27	4
3	210	$2.40	$3.30	66.82%	$87.00	—	$6.30	$7.00	84	4
0	7	$2.15	$2.60	64.45%	$88.00	—	$6.40	$7.80	16	1
0	3	$1.85	$2.60	66.91%	$89.00	—	$7.60	$8.60	66	0
78	1,120	$1.55	$2.05	64.18%	$90.00	—	$7.80	$9.10	3,543	16
7	101	$1.40	$1.80	64.86%	$91.00	—	$8.20	$10.10	238	5
14	45	$1.20	$1.70	66.09%	$92.00	—	$9.10	$10.80	154	4
22	13	$0.95	$1.40	64.34%	$93.00	—	$9.70	$11.80	85	1
—	—	—	—	—	$94.00	—	$10.30	$12.60	43	0
153	745	$0.75	$0.95	63.95%	$95.00	—	$12.20	$13.30	999	187
—	—	—	—	—	$96.00	—	$12.10	$14.40	20	0
—	—	—	—	—	$97.00	—	$12.90	$15.30	8	0
—	—	—	—	—	$98.00	—	$13.80	$16.20	40	5

Forward $83.35. The 25-delta put carries +8.33 volatility points over the 25-delta call.

2026-12-11(35 days)ATM 57.71%±14.92skew +4.72

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$27.20	$30.10	—	$55.00	—	—	—	—	—
—	—	—	—	—	$70.00	62.95%	$1.15	$1.80	0	1
—	—	—	—	—	$75.00	61.44%	$2.15	$3.20	1	795
0	1	$7.80	$8.80	—	$79.00	59.84%	$3.40	$4.60	6	7
0	10	$7.40	$9.30	—	$80.00	61.07%	$3.90	$5.20	0	9
—	—	—	—	—	$81.00	59.98%	$4.20	$5.60	0	2
—	—	—	—	—	$82.00	59.15%	$4.60	$6.00	0	3
—	—	—	—	—	$83.00	60.54%	$5.30	$6.60	2	2
—	—	—	—	—	$84.00	—	$5.50	$7.10	1	0
1	2	$4.70	$5.80	57.66%	$85.00	—	$6.00	$7.50	1	0
2	0	$4.50	$5.90	61.18%	$86.00	—	—	—	—	—
—	—	—	—	—	$88.00	—	$7.60	$9.90	1	0
0	1	$3.30	$4.60	59.62%	$89.00	—	—	—	—	—
2	1	$3.00	$4.50	60.83%	$90.00	—	$9.10	$10.70	2	2
477	0	$2.35	$3.70	59.28%	$92.00	—	$10.20	$12.40	4	0
1	0	$2.15	$3.50	59.91%	$93.00	—	$11.80	$12.90	1	0
—	—	—	—	—	$95.00	—	$12.30	$14.80	1	0
2	1	$1.05	$1.75	56.72%	$99.00	—	—	—	—	—
—	—	—	—	—	$100.00	—	$16.30	$19.20	1	0
—	—	—	—	—	$104.00	—	$20.00	$22.70	0	1
—	—	—	—	—	$107.00	—	$22.80	$26.10	1	0

Forward $83.49. The 25-delta put carries +4.72 volatility points over the 25-delta call.

2026-12-18(42 days)ATM 60.24%±17.00skew +3.92

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2	$27.70	$30.30	—	$55.00	—	—	—	—	—
1	7	$23.00	$25.70	—	$60.00	74.71%	$0.65	$1.00	138	0
0	82	$18.60	$21.20	—	$65.00	—	—	—	—	—
1	20	$14.60	$17.00	—	$70.00	64.44%	$1.75	$2.30	2,192	859
2	15	$11.10	$12.30	—	$75.00	62.55%	$3.00	$3.70	440	1,449
82	245	$8.20	$8.70	—	$80.00	59.85%	$4.70	$5.50	1,184	191
177	186	$5.70	$6.20	60.24%	$85.00	—	$7.50	$8.00	1,262	194
598	1,328	$3.90	$4.30	59.89%	$90.00	—	$10.30	$11.10	449	35
71	699	$2.45	$2.85	58.64%	$95.00	—	$13.80	$14.80	1,242	21
105	1,285	$1.50	$1.80	57.67%	$100.00	—	$17.10	$19.10	952	11
—	—	—	—	—	$105.00	—	$21.60	$23.60	503	0
—	—	—	—	—	$110.00	—	$27.00	$28.00	281	11
—	—	—	—	—	$115.00	—	$30.50	$33.10	79	2
—	—	—	—	—	$120.00	—	$35.40	$38.10	55	1
—	—	—	—	—	$125.00	—	$40.20	$43.10	39	0
—	—	—	—	—	$130.00	—	$45.20	$48.10	10	1
—	—	—	—	—	$135.00	—	$50.20	$53.40	1	0
—	—	—	—	—	$140.00	—	$55.10	$58.70	1	0

Forward $83.19. The 25-delta put carries +3.92 volatility points over the 25-delta call.

2026-12-24(48 days)ATM 59.19%±17.96skew +4.40

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$27.70	$30.50	—	$55.00	—	—	—	—	—
0	—	$23.00	$25.90	—	$60.00	—	—	—	—	—
0	—	$18.60	$21.40	—	$65.00	—	—	—	—	—
0	—	$14.60	$17.30	—	$70.00	62.02%	$1.60	$2.55	—	0
—	—	—	—	—	$73.00	61.94%	$2.30	$3.50	0	5
—	—	—	—	—	$74.00	59.92%	$2.55	$3.50	0	11
0	1	$11.30	$12.90	—	$75.00	61.09%	$2.75	$4.20	0	7
—	—	—	—	—	$76.00	61.23%	$3.20	$4.50	0	31
—	—	—	—	—	$77.00	60.92%	$3.50	$4.90	0	10
—	—	—	—	—	$78.00	59.52%	$3.90	$5.00	2	71
0	1	$8.40	$10.20	—	$80.00	—	—	—	—	—
—	—	—	—	—	$83.00	59.56%	$5.90	$7.70	0	3
—	—	—	—	—	$84.00	—	$6.50	$8.00	2	0
2	998	$3.80	$5.20	57.87%	$90.00	—	—	—	—	—
30	0	$2.00	$2.85	55.52%	$97.00	—	—	—	—	—
0	—	$1.40	$2.25	54.86%	$100.00	—	$16.90	$19.80	—	0
—	—	—	—	—	$105.00	—	$21.20	$24.00	—	0
—	—	—	—	—	$110.00	—	$25.70	$28.80	—	0
—	—	—	—	—	$115.00	—	$30.50	$33.60	—	0
—	—	—	—	—	$120.00	—	$35.40	$38.50	—	0
—	—	—	—	—	$125.00	—	$40.40	$44.00	—	0

Forward $83.67. The 25-delta put carries +4.40 volatility points over the 25-delta call.

2027-01-15(70 days)ATM 57.83%±21.17skew +5.50

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	8	$42.40	$45.20	—	$40.00	—	—	—	—	—
0	8	$37.60	$40.40	—	$45.00	—	—	—	—	—
0	34	$32.80	$35.60	—	$50.00	—	—	—	—	—
1	21	$28.50	$31.10	—	$55.00	70.35%	$0.70	$0.95	530	11
0	23	$23.80	$26.60	—	$60.00	—	—	—	—	—
0	6	$19.50	$22.30	—	$65.00	61.53%	$1.40	$2.30	677	0
0	38	$15.70	$18.30	—	$70.00	62.31%	$2.90	$3.50	1,819	0
1	107	$12.90	$14.50	—	$75.00	61.62%	$4.60	$5.10	856	29
5	135	$9.80	$10.60	—	$80.00	59.86%	$6.50	$7.10	5,490	48
171	1,827	$7.50	$8.10	58.21%	$85.00	—	$8.80	$9.60	4,195	43
83	1,170	$5.50	$6.00	57.05%	$90.00	—	$12.00	$12.60	5,979	45
11	2,328	$4.00	$4.50	56.91%	$95.00	—	$14.60	$16.30	735	4
19	1,925	$2.90	$3.30	56.81%	$100.00	—	$18.20	$20.20	2,371	0
4	706	$1.95	$2.40	56.18%	$105.00	—	$22.00	$24.60	625	0
8	393	$1.40	$1.75	56.48%	$110.00	—	$27.80	$29.00	735	0
—	—	—	—	—	$115.00	—	$32.40	$33.30	426	0
10	3,109	$0.65	$0.95	56.80%	$120.00	—	$37.20	$38.10	308	1
—	—	—	—	—	$125.00	—	$40.50	$43.20	300	0
—	—	—	—	—	$130.00	—	$45.50	$47.70	526	4
—	—	—	—	—	$135.00	—	$50.20	$53.30	3	0
—	—	—	—	—	$140.00	—	$55.10	$58.50	8	0

Forward $83.59. The 25-delta put carries +5.50 volatility points over the 25-delta call.

2027-02-19(105 days)ATM 60.78%±27.38skew +8.59

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$29.50	$32.20	—	$55.00	—	—	—	—	—
—	—	—	—	—	$60.00	67.05%	$1.90	$2.80	191	2
0	2	$21.60	$24.00	—	$65.00	67.98%	$3.50	$4.00	600	0
0	1	$18.00	$20.30	—	$70.00	67.12%	$5.00	$5.60	127	4
0	5	$14.90	$17.40	—	$75.00	65.06%	$6.80	$7.20	6,365	0
0	14	$12.30	$14.60	—	$80.00	63.23%	$8.70	$9.40	276	0
0	26	$10.00	$11.10	62.10%	$85.00	—	$11.10	$12.00	59	0
0	28	$8.00	$8.70	60.46%	$90.00	—	$14.20	$14.80	32	161
40	6,269	$6.40	$7.00	60.15%	$95.00	—	$16.60	$18.60	250	18
26	128	$4.60	$6.00	59.65%	$100.00	—	$20.10	$21.90	83	2
0	31	$3.90	$4.40	59.15%	$105.00	—	$23.50	$25.90	56	1
14	84	$3.00	$3.40	58.53%	$110.00	—	$27.70	$30.30	16	0
0	89	$2.20	$2.85	58.61%	$115.00	—	$31.70	$34.60	50	0
—	—	—	—	—	$120.00	—	$36.40	$39.00	15	0
5	65	$1.10	$1.55	56.22%	$125.00	—	$41.20	$43.50	77	0
2	12,523	$0.85	$1.35	57.30%	$130.00	—	$45.60	$48.40	55	0
—	—	—	—	—	$135.00	—	$50.50	$53.10	45	0
—	—	—	—	—	$140.00	—	$55.20	$58.60	6	0

Forward $83.99. The 25-delta put carries +8.59 volatility points over the 25-delta call.

2027-03-19(133 days)ATM 60.51%±30.90skew +7.90

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	0	$38.80	$41.40	—	$45.00	73.52%	$0.75	$1.10	11	23
0	4	$30.00	$32.90	—	$55.00	67.30%	$1.70	$2.30	46	0
0	2	$26.20	$28.90	—	$60.00	67.76%	$2.95	$3.40	762	0
1	1	$22.50	$25.10	—	$65.00	67.52%	$4.40	$4.80	45	0
1	16	$19.70	$21.80	—	$70.00	66.03%	$6.00	$6.30	1,331	8
0	83	$16.40	$18.80	—	$75.00	64.93%	$7.80	$8.30	1,019	2
16	32	$13.90	$15.60	—	$80.00	61.99%	$9.20	$10.60	321	4
38	20	$11.50	$13.00	62.26%	$85.00	—	$12.10	$13.20	146	46
37	111	$9.60	$10.40	60.64%	$90.00	—	$14.80	$16.10	1,523	6
29	119	$7.60	$8.60	59.38%	$95.00	—	$17.80	$19.50	289	7
10	1,795	$6.20	$7.10	59.08%	$100.00	—	$21.90	$23.00	323	11
9	354	$5.00	$5.90	58.90%	$105.00	—	$24.80	$27.10	287	1
7	562	$4.00	$4.90	58.74%	$110.00	—	$29.20	$31.10	105	0
7	593	$3.10	$4.00	58.13%	$115.00	—	$33.90	$35.20	85	0
3	288	$2.35	$3.30	57.65%	$120.00	—	$36.80	$39.60	27	0
50	241	$1.95	$2.45	56.92%	$125.00	—	$41.40	$44.10	51	0
0	248	$1.50	$1.85	56.01%	$130.00	—	$46.00	$48.70	1	0
72	1,156	$1.15	$1.45	55.56%	$135.00	—	$50.70	$53.40	12	0
6	903	$1.05	$1.20	56.60%	$140.00	—	$55.60	$58.20	4	0
—	—	—	—	—	$145.00	—	$60.50	$63.20	18	0
—	—	—	—	—	$150.00	—	$65.20	$68.20	4	1

Forward $84.59. The 25-delta put carries +7.90 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.