Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $104.52 as of 9/21/2026 12:56:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.40 | 58.30 | 56.35 | % | 0.94 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:46 PM EST | |||
| 65.00 | 49.70 | 52.70 | 51.20 | % | 0.79 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:46 PM EST | |||
| 70.00 | 44.70 | 48.20 | 46.45 | % | 0.66 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:58:46 PM EST | |||
| 75.00 | 39.80 | 43.30 | 41.55 | % | 0.55 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 9/21/2026 12:58:46 PM EST | |||
| 80.00 | 34.80 | 38.40 | 36.60 | 23.46 | 0.00 | 0.00% | 0.46 | 0 | 60 | 1.25 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/21/2026 12:58:46 PM EST |
| 85.00 | 30.00 | 32.90 | 31.45 | 19.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 9/21/2026 12:58:46 PM EST |
| 90.00 | 25.00 | 27.90 | 26.45 | % | 0.29 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 9/21/2026 12:58:46 PM EST | |||
| 91.00 | 24.20 | 27.20 | 25.70 | % | 0.28 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.04 | 9/21/2026 12:58:46 PM EST | |||
| 92.00 | 23.50 | 26.20 | 24.85 | % | 0.27 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.04 | 9/21/2026 12:58:46 PM EST | |||
| 93.00 | 22.30 | 25.10 | 23.70 | % | 0.25 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.05 | 9/21/2026 12:58:46 PM EST | |||
| 94.00 | 21.30 | 24.40 | 22.85 | % | 0.24 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.05 | 9/21/2026 12:58:46 PM EST | |||
| 95.00 | 20.50 | 23.10 | 21.80 | % | 0.23 | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.06 | 9/21/2026 12:58:46 PM EST | |||
| 96.00 | 19.60 | 22.60 | 21.10 | % | 0.22 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.06 | 9/21/2026 12:58:46 PM EST | |||
| 97.00 | 18.60 | 21.60 | 20.10 | % | 0.21 | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.07 | 9/21/2026 12:58:46 PM EST | |||
| 98.00 | 17.70 | 20.40 | 19.05 | % | 0.19 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.07 | 9/21/2026 12:58:46 PM EST | |||
| 99.00 | 16.90 | 19.80 | 18.35 | % | 0.19 | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.08 | 9/21/2026 12:58:46 PM EST | |||
| 100.00 | 16.50 | 18.40 | 17.45 | 17.62 | +10.42 | +144.73% | 0.17 | 3 | 41 | 0.58 | 0.86 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 101.00 | 15.20 | 18.10 | 16.65 | % | 0.16 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.09 | 9/21/2026 12:58:46 PM EST | |||
| 102.00 | 14.40 | 17.20 | 15.80 | % | 0.15 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.09 | 9/21/2026 12:58:46 PM EST | |||
| 103.00 | 13.60 | 16.20 | 14.90 | % | 0.14 | 0 | 0 | 0.55 | 0.81 | 0.02 | -0.10 | 9/21/2026 12:58:46 PM EST | |||
| 104.00 | 12.80 | 15.80 | 14.30 | % | 0.14 | 0 | 0 | 0.57 | 0.79 | 0.02 | -0.11 | 9/21/2026 12:58:46 PM EST | |||
| 105.00 | 12.70 | 14.30 | 13.50 | 11.30 | +5.70 | +101.79% | 0.13 | 3 | 134 | 0.57 | 0.77 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 106.00 | 11.30 | 13.90 | 12.60 | 8.55 | % | 0.12 | 1 | 0 | 0.55 | 0.75 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 107.00 | 11.20 | 13.50 | 12.35 | 6.70 | % | 0.12 | 1 | 0 | 0.60 | 0.73 | 0.02 | -0.12 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 108.00 | 9.90 | 12.50 | 11.20 | % | 0.10 | 0 | 0 | 0.55 | 0.71 | 0.02 | -0.12 | 9/21/2026 12:58:46 PM EST | |||
| 109.00 | 9.20 | 11.80 | 10.50 | % | 0.10 | 0 | 0 | 0.55 | 0.69 | 0.02 | -0.13 | 9/21/2026 12:58:46 PM EST | |||
| 110.00 | 9.90 | 10.60 | 10.25 | 10.00 | +6.41 | +178.56% | 0.09 | 400 | 1,045 | 0.58 | 0.67 | 0.02 | -0.13 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 111.00 | 8.80 | 10.00 | 9.40 | % | 0.08 | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.13 | 9/21/2026 12:58:46 PM EST | |||
| 112.00 | 8.50 | 9.20 | 8.85 | 3.20 | % | 0.08 | 1 | 0 | 0.57 | 0.62 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 113.00 | 8.10 | 8.80 | 8.45 | 9.00 | % | 0.07 | 2 | 0 | 0.57 | 0.60 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 114.00 | 7.10 | 8.40 | 7.75 | % | 0.07 | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.14 | 9/21/2026 12:58:46 PM EST | |||
| 115.00 | 7.30 | 7.70 | 7.50 | 7.40 | +5.25 | +244.19% | 0.07 | 153 | 880 | 0.58 | 0.55 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 116.00 | 6.80 | 7.10 | 6.95 | 6.93 | % | 0.06 | 256 | 0 | 0.57 | 0.53 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 117.00 | 6.40 | 7.10 | 6.75 | 6.53 | % | 0.06 | 46 | 0 | 0.57 | 0.50 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 120.00 | 5.10 | 5.40 | 5.25 | 5.10 | +3.80 | +292.31% | 0.04 | 221 | 4,592 | 0.57 | 0.44 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 125.00 | 3.40 | 3.70 | 3.55 | 3.40 | +2.71 | +392.76% | 0.03 | 329 | 6,850 | 0.57 | 0.33 | 0.02 | -0.13 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 130.00 | 2.25 | 2.45 | 2.35 | 2.40 | +2.00 | +500.00% | 0.02 | 32 | 550 | 0.57 | 0.24 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 135.00 | 1.45 | 1.65 | 1.55 | 1.60 | +1.34 | +515.39% | 0.01 | 69 | 172 | 0.57 | 0.17 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 140.00 | 0.90 | 1.15 | 1.03 | 1.08 | +0.68 | +170.00% | 0.01 | 14 | 722 | 0.58 | 0.12 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 145.00 | 0.25 | 0.90 | 0.58 | 0.42 | +0.10 | +31.25% | 0.00 | 3 | 148 | 0.56 | 0.08 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 150.00 | 0.05 | 1.40 | 0.73 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.61 | 0.05 | 0.01 | -0.04 | 9/9/2026 | 9/21/2026 12:58:46 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.03 | 0.00 | -0.03 | 9/9/2026 | 9/21/2026 12:58:46 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.92 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/21/2026 12:58:46 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/21/2026 12:58:46 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/21/2026 12:58:46 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:46 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/21/2026 12:58:46 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:58:46 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.29 | -0.13 | -30.96% | 0.01 | 1 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/21/2026 12:58:46 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 1 | 159 | 0.75 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.32 | -62.75% | 0.00 | 2 | 79 | 0.59 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.53 | -0.41 | -43.62% | 0.01 | 20 | 1,086 | 0.62 | -0.04 | 0.00 | -0.04 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 91.00 | 0.15 | 1.40 | 0.78 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.04 | 9/21/2026 12:58:46 PM EST | |||
| 92.00 | 0.30 | 1.40 | 0.85 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.04 | 9/21/2026 12:58:46 PM EST | |||
| 93.00 | 0.40 | 1.40 | 0.90 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.05 | 9/21/2026 12:58:46 PM EST | |||
| 94.00 | 0.45 | 1.40 | 0.93 | 0.93 | % | 0.01 | 1 | 0 | 0.64 | -0.07 | 0.01 | -0.05 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 95.00 | 0.65 | 0.85 | 0.75 | 0.75 | -1.05 | -58.34% | 0.01 | 17 | 566 | 0.59 | -0.08 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 96.00 | 0.60 | 1.45 | 1.03 | 1.25 | % | 0.01 | 13 | 0 | 0.62 | -0.09 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 97.00 | 0.75 | 1.60 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | -0.10 | 0.01 | -0.07 | 9/21/2026 12:58:46 PM EST | |||
| 98.00 | 0.80 | 1.60 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | -0.11 | 0.01 | -0.07 | 9/21/2026 12:58:46 PM EST | |||
| 99.00 | 0.65 | 1.70 | 1.18 | 1.45 | % | 0.01 | 1 | 0 | 0.56 | -0.13 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 100.00 | 1.15 | 1.55 | 1.35 | 1.42 | -1.93 | -57.62% | 0.01 | 37 | 707 | 0.57 | -0.14 | 0.01 | -0.08 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 101.00 | 1.30 | 1.85 | 1.58 | 2.00 | % | 0.02 | 1 | 0 | 0.57 | -0.16 | 0.01 | -0.09 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 102.00 | 1.50 | 1.70 | 1.60 | % | 0.02 | 0 | 0 | 0.56 | -0.17 | 0.01 | -0.09 | 9/21/2026 12:58:46 PM EST | |||
| 103.00 | 1.75 | 1.95 | 1.85 | 2.00 | % | 0.02 | 1 | 0 | 0.55 | -0.19 | 0.02 | -0.10 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 104.00 | 1.80 | 2.10 | 1.95 | % | 0.02 | 0 | 0 | 0.55 | -0.21 | 0.02 | -0.11 | 9/21/2026 12:58:46 PM EST | |||
| 105.00 | 2.20 | 2.35 | 2.28 | 2.39 | -3.41 | -58.80% | 0.02 | 7 | 272 | 0.55 | -0.23 | 0.02 | -0.11 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 106.00 | 2.05 | 2.95 | 2.50 | % | 0.02 | 0 | 0 | 0.54 | -0.25 | 0.02 | -0.11 | 9/21/2026 12:58:46 PM EST | |||
| 107.00 | 2.70 | 3.00 | 2.85 | % | 0.03 | 0 | 0 | 0.55 | -0.27 | 0.02 | -0.12 | 9/21/2026 12:58:46 PM EST | |||
| 108.00 | 3.00 | 3.30 | 3.15 | % | 0.03 | 0 | 0 | 0.55 | -0.29 | 0.02 | -0.12 | 9/21/2026 12:58:46 PM EST | |||
| 109.00 | 3.30 | 3.60 | 3.45 | % | 0.03 | 0 | 0 | 0.55 | -0.31 | 0.02 | -0.13 | 9/21/2026 12:58:46 PM EST | |||
| 110.00 | 3.70 | 3.90 | 3.80 | 3.80 | -3.35 | -46.86% | 0.03 | 77 | 298 | 0.56 | -0.33 | 0.02 | -0.13 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 111.00 | 4.10 | 4.30 | 4.20 | 4.70 | % | 0.04 | 2 | 0 | 0.56 | -0.36 | 0.02 | -0.13 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 112.00 | 4.50 | 4.70 | 4.60 | 5.10 | % | 0.04 | 1 | 0 | 0.56 | -0.38 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 113.00 | 4.90 | 5.20 | 5.05 | % | 0.04 | 0 | 0 | 0.56 | -0.40 | 0.02 | -0.14 | 9/21/2026 12:58:46 PM EST | |||
| 114.00 | 5.30 | 5.60 | 5.45 | % | 0.05 | 0 | 0 | 0.55 | -0.43 | 0.02 | -0.14 | 9/21/2026 12:58:46 PM EST | |||
| 115.00 | 5.80 | 6.20 | 6.00 | 6.35 | -5.70 | -47.31% | 0.05 | 2 | 79 | 0.55 | -0.45 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 116.00 | 6.30 | 6.70 | 6.50 | 6.50 | % | 0.06 | 3 | 0 | 0.56 | -0.47 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST | |
| 117.00 | 6.80 | 7.10 | 6.95 | % | 0.06 | 0 | 0 | 0.56 | -0.50 | 0.02 | -0.14 | 9/21/2026 12:58:46 PM EST | |||
| 120.00 | 8.50 | 8.80 | 8.65 | 9.00 | -7.70 | -46.11% | 0.07 | 7 | 204 | 0.54 | -0.56 | 0.02 | -0.14 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 125.00 | 11.30 | 13.30 | 12.30 | 16.18 | -5.95 | -26.89% | 0.10 | 2 | 9 | 0.54 | -0.67 | 0.02 | -0.13 | 9/21/2026 | 9/21/2026 12:58:46 PM EST |
| 130.00 | 15.30 | 17.60 | 16.45 | 21.10 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.56 | -0.76 | 0.02 | -0.11 | 9/9/2026 | 9/21/2026 12:58:46 PM EST |
| 135.00 | 19.40 | 22.00 | 20.70 | 29.74 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.55 | -0.83 | 0.02 | -0.09 | 9/18/2026 | 9/21/2026 12:58:46 PM EST |
| 140.00 | 23.20 | 26.40 | 24.80 | % | 0.18 | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.07 | 9/21/2026 12:58:46 PM EST | |||
| 145.00 | 27.90 | 31.00 | 29.45 | % | 0.20 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.05 | 9/21/2026 12:58:46 PM EST | |||
| 150.00 | 32.90 | 35.70 | 34.30 | % | 0.23 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.04 | 9/21/2026 12:58:46 PM EST | |||
| 155.00 | 37.60 | 40.60 | 39.10 | % | 0.25 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 9/21/2026 12:58:46 PM EST | |||
| 160.00 | 42.20 | 46.00 | 44.10 | % | 0.28 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 9/21/2026 12:58:46 PM EST | |||
| 165.00 | 47.70 | 51.00 | 49.35 | % | 0.30 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 9/21/2026 12:58:46 PM EST | |||
| 170.00 | 52.40 | 55.90 | 54.15 | % | 0.32 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 9/21/2026 12:58:46 PM EST | |||
| 175.00 | 57.20 | 60.90 | 59.05 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:46 PM EST | |||
| 180.00 | 62.20 | 66.00 | 64.10 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:58:46 PM EST |