Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $125.48 as of 8/14/2026 5:43:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.00 | 57.50 | 55.75 | % | 0.80 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 75.00 | 48.80 | 52.50 | 50.65 | % | 0.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 80.00 | 44.40 | 47.60 | 46.00 | % | 0.57 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 85.00 | 39.50 | 42.80 | 41.15 | % | 0.48 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 90.00 | 34.80 | 38.00 | 36.40 | % | 0.40 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 95.00 | 30.10 | 33.40 | 31.75 | % | 0.33 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 100.00 | 25.60 | 28.90 | 27.25 | % | 0.27 | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.06 | 8/14/2026 3:59:54 PM EST | |||
| 105.00 | 21.30 | 24.30 | 22.80 | % | 0.22 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 110.00 | 16.70 | 20.70 | 18.70 | % | 0.17 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 111.00 | 16.00 | 19.90 | 17.95 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 112.00 | 15.30 | 19.20 | 17.25 | % | 0.15 | 0 | 0 | 0.49 | 0.76 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 113.00 | 14.50 | 18.40 | 16.45 | % | 0.15 | 0 | 0 | 0.48 | 0.75 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 114.00 | 14.00 | 17.70 | 15.85 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 115.00 | 13.50 | 17.00 | 15.25 | % | 0.13 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 116.00 | 12.70 | 16.30 | 14.50 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 117.00 | 11.80 | 15.70 | 13.75 | % | 0.12 | 0 | 0 | 0.49 | 0.69 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 118.00 | 12.10 | 15.00 | 13.55 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 119.00 | 10.40 | 14.30 | 12.35 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 120.00 | 10.00 | 13.70 | 11.85 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 121.00 | 10.00 | 13.10 | 11.55 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 122.00 | 8.90 | 12.50 | 10.70 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 123.00 | 9.60 | 12.00 | 10.80 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 124.00 | 8.80 | 11.50 | 10.15 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 125.00 | 8.20 | 11.00 | 9.60 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 126.00 | 7.80 | 10.60 | 9.20 | % | 0.07 | 0 | 0 | 0.51 | 0.53 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 127.00 | 6.70 | 10.20 | 8.45 | % | 0.07 | 0 | 0 | 0.49 | 0.51 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 128.00 | 6.10 | 9.40 | 7.75 | % | 0.06 | 0 | 0 | 0.48 | 0.50 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 129.00 | 6.80 | 9.00 | 7.90 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 130.00 | 5.50 | 8.50 | 7.00 | 7.50 | % | 0.05 | 1 | 0 | 0.49 | 0.46 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 131.00 | 5.80 | 8.40 | 7.10 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 132.00 | 4.70 | 7.80 | 6.25 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 133.00 | 4.80 | 7.30 | 6.05 | % | 0.05 | 0 | 0 | 0.49 | 0.41 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 134.00 | 4.90 | 7.00 | 5.95 | 5.60 | % | 0.04 | 2 | 0 | 0.51 | 0.39 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 3:59:54 PM EST | |
| 135.00 | 4.40 | 6.60 | 5.50 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 136.00 | 3.50 | 6.40 | 4.95 | % | 0.04 | 0 | 0 | 0.48 | 0.36 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 137.00 | 3.20 | 6.00 | 4.60 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 140.00 | 2.55 | 5.10 | 3.83 | % | 0.03 | 0 | 0 | 0.48 | 0.30 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 145.00 | 2.30 | 3.50 | 2.90 | % | 0.02 | 0 | 0 | 0.49 | 0.24 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 150.00 | 1.35 | 2.90 | 2.13 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.06 | 8/14/2026 3:59:54 PM EST | |||
| 155.00 | 0.60 | 2.15 | 1.38 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 0.65 | 1.60 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 165.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.03 | 8/14/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:54 PM EST | |||
| 85.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.03 | 8/14/2026 3:59:54 PM EST | |||
| 90.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 95.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.06 | 8/14/2026 3:59:54 PM EST | ||||||
| 105.00 | 1.15 | 2.80 | 1.98 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 110.00 | 2.00 | 4.00 | 3.00 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 111.00 | 2.75 | 4.30 | 3.53 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 112.00 | 2.85 | 4.60 | 3.73 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 113.00 | 3.00 | 5.00 | 4.00 | % | 0.04 | 0 | 0 | 0.52 | -0.25 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 114.00 | 2.95 | 5.30 | 4.13 | % | 0.04 | 0 | 0 | 0.50 | -0.26 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 115.00 | 3.40 | 5.70 | 4.55 | % | 0.04 | 0 | 0 | 0.51 | -0.28 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 116.00 | 3.50 | 5.90 | 4.70 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.01 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 117.00 | 3.80 | 6.40 | 5.10 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 118.00 | 4.60 | 6.80 | 5.70 | % | 0.05 | 0 | 0 | 0.51 | -0.33 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 119.00 | 4.50 | 7.10 | 5.80 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 120.00 | 5.60 | 7.50 | 6.55 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 121.00 | 5.20 | 8.10 | 6.65 | % | 0.05 | 0 | 0 | 0.49 | -0.38 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 122.00 | 6.00 | 8.30 | 7.15 | % | 0.06 | 0 | 0 | 0.49 | -0.40 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 123.00 | 6.10 | 8.90 | 7.50 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 124.00 | 6.50 | 9.30 | 7.90 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 125.00 | 7.70 | 9.90 | 8.80 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 126.00 | 8.20 | 10.50 | 9.35 | % | 0.07 | 0 | 0 | 0.50 | -0.47 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 127.00 | 7.80 | 11.00 | 9.40 | % | 0.07 | 0 | 0 | 0.47 | -0.49 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 128.00 | 8.70 | 11.80 | 10.25 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 129.00 | 9.60 | 12.30 | 10.95 | % | 0.08 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 130.00 | 10.30 | 12.90 | 11.60 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 131.00 | 9.90 | 13.60 | 11.75 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 132.00 | 10.50 | 14.30 | 12.40 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.10 | 8/14/2026 3:59:54 PM EST | |||
| 133.00 | 12.10 | 15.00 | 13.55 | % | 0.10 | 0 | 0 | 0.50 | -0.59 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 134.00 | 12.80 | 15.70 | 14.25 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 135.00 | 13.50 | 16.40 | 14.95 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 136.00 | 13.20 | 17.20 | 15.20 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 137.00 | 13.90 | 17.80 | 15.85 | % | 0.12 | 0 | 0 | 0.47 | -0.65 | 0.02 | -0.09 | 8/14/2026 3:59:54 PM EST | |||
| 140.00 | 17.00 | 20.10 | 18.55 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.02 | -0.08 | 8/14/2026 3:59:54 PM EST | |||
| 145.00 | 20.60 | 24.00 | 22.30 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.07 | 8/14/2026 3:59:54 PM EST | |||
| 150.00 | 24.60 | 28.00 | 26.30 | % | 0.18 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.06 | 8/14/2026 3:59:54 PM EST | |||
| 155.00 | 29.00 | 32.60 | 30.80 | % | 0.20 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.05 | 8/14/2026 3:59:54 PM EST | |||
| 160.00 | 33.90 | 37.20 | 35.55 | % | 0.22 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.04 | 8/14/2026 3:59:54 PM EST | |||
| 165.00 | 38.50 | 42.00 | 40.25 | % | 0.24 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 8/14/2026 3:59:54 PM EST |