Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $89.45 as of 11/26/2025 8:02:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.80 | 51.90 | 49.85 | % | 1.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 42.90 | 46.90 | 44.90 | 37.40 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 38.10 | 41.90 | 40.00 | 35.50 | 0.00 | 0.00% | 0.80 | 0 | 28 | 1.39 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 32.90 | 37.00 | 34.95 | 35.00 | 0.00 | 0.00% | 0.64 | 0 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 28.10 | 32.10 | 30.10 | 31.01 | 0.00 | 0.00% | 0.50 | 0 | 123 | 1.07 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 24.50 | 27.20 | 25.85 | 25.70 | 0.00 | 0.00% | 0.40 | 0 | 203 | 0.90 | 0.99 | 0.00 | -0.02 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 18.30 | 22.30 | 20.30 | 22.90 | 0.00 | 0.00% | 0.29 | 0 | 85 | 0.76 | 0.96 | 0.01 | -0.02 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 15.00 | 17.30 | 16.15 | 16.86 | 0.00 | 0.00% | 0.22 | 0 | 306 | 0.62 | 0.92 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 10.40 | 11.50 | 10.95 | 11.84 | -0.06 | -0.51% | 0.14 | 1 | 1,849 | 0.32 | 0.84 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 6.70 | 7.30 | 7.00 | 7.50 | -0.20 | -2.60% | 0.08 | 8 | 2,475 | 0.31 | 0.72 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 3.60 | 4.20 | 3.90 | 4.06 | -0.79 | -16.29% | 0.04 | 36 | 1,481 | 0.29 | 0.52 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 92.50 | 2.45 | 3.10 | 2.78 | 3.10 | 0.00 | 0.00% | 0.03 | 15 | 269 | 0.29 | 0.42 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 1.65 | 2.00 | 1.83 | 1.95 | -0.52 | -21.06% | 0.02 | 25 | 952 | 0.28 | 0.32 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 97.50 | 1.10 | 1.65 | 1.38 | 1.45 | -0.20 | -12.13% | 0.01 | 1 | 342 | 0.29 | 0.24 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 1.70 | 0.90 | 0.90 | -0.30 | -25.00% | 0.01 | 74 | 1,464 | 0.26 | 0.17 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.65 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.34 | 0.08 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,131 | 0.37 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.67 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 30 | 689 | 0.40 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 500 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 681 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,831 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | +0.02 | +66.67% | 0.01 | 15 | 1,474 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.56 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 39 | 5,558 | 0.45 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.02 | -7.41% | 0.00 | 1 | 2,438 | 0.41 | -0.04 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 10 | 2,332 | 0.38 | -0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.05 | -5.56% | 0.01 | 6 | 1,483 | 0.33 | -0.16 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 1.70 | 2.30 | 2.00 | 1.65 | -0.20 | -10.82% | 0.02 | 10 | 1,306 | 0.31 | -0.28 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 3.60 | 4.30 | 3.95 | 3.20 | -1.50 | -31.92% | 0.04 | 27 | 771 | 0.29 | -0.48 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 92.50 | 3.20 | 6.90 | 5.05 | 4.49 | -1.31 | -22.59% | 0.05 | 36 | 538 | 0.42 | -0.58 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 6.40 | 8.70 | 7.55 | 6.36 | 0.00 | 0.00% | 0.08 | 0 | 277 | 0.32 | -0.68 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 97.50 | 7.90 | 10.20 | 9.05 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.40 | -0.76 | 0.03 | -0.03 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 9.60 | 12.20 | 10.90 | 22.33 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.40 | -0.83 | 0.03 | -0.03 | 9/2/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 13.50 | 16.70 | 15.10 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.45 | -0.92 | 0.02 | -0.02 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 18.40 | 22.10 | 20.25 | 33.03 | 0.00 | 0.00% | 0.18 | 0 | 211 | 0.57 | -0.96 | 0.01 | -0.01 | 9/18/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 23.50 | 26.90 | 25.20 | 38.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 28.50 | 31.40 | 29.95 | 36.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 33.40 | 36.70 | 35.05 | 28.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 38.40 | 42.30 | 40.35 | 28.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 43.50 | 47.00 | 45.25 | 39.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 48.40 | 51.40 | 49.90 | 19.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 53.50 | 57.50 | 55.50 | 43.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 58.40 | 61.40 | 59.90 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 155.00 | 63.40 | 66.00 | 64.70 | % | 0.42 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 160.00 | 68.40 | 71.70 | 70.05 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 165.00 | 73.50 | 76.70 | 75.10 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 170.00 | 78.40 | 81.00 | 79.70 | % | 0.47 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 175.00 | 83.40 | 86.00 | 84.70 | % | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 180.00 | 88.50 | 91.00 | 89.75 | 78.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 93.50 | 96.70 | 95.10 | % | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |