Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $105.80 as of 9/3/2026 7:33:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 91.00 | 15.90 | 19.70 | 17.80 | % | 0.20 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.05 | 9/3/2026 3:59:44 PM EST | |||
| 92.00 | 15.10 | 19.00 | 17.05 | % | 0.19 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.05 | 9/3/2026 3:59:44 PM EST | |||
| 93.00 | 14.30 | 18.10 | 16.20 | % | 0.17 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 94.00 | 13.50 | 17.50 | 15.50 | % | 0.16 | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 95.00 | 12.80 | 16.70 | 14.75 | % | 0.16 | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 96.00 | 12.10 | 16.00 | 14.05 | % | 0.15 | 0 | 0 | 0.50 | 0.74 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 97.00 | 11.40 | 15.30 | 13.35 | % | 0.14 | 0 | 0 | 0.50 | 0.73 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 98.00 | 10.70 | 14.60 | 12.65 | % | 0.13 | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 99.00 | 10.10 | 13.80 | 11.95 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 100.00 | 9.50 | 13.10 | 11.30 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 101.00 | 8.90 | 12.60 | 10.75 | % | 0.11 | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 102.00 | 8.30 | 12.00 | 10.15 | % | 0.10 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 103.00 | 7.70 | 11.30 | 9.50 | % | 0.09 | 0 | 0 | 0.49 | 0.61 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 104.00 | 7.10 | 10.60 | 8.85 | % | 0.09 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 105.00 | 6.60 | 10.30 | 8.45 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.02 | -0.08 | 9/3/2026 3:59:44 PM EST | |||
| 106.00 | 6.00 | 9.80 | 7.90 | % | 0.07 | 0 | 0 | 0.49 | 0.55 | 0.02 | -0.08 | 9/3/2026 3:59:44 PM EST | |||
| 107.00 | 5.60 | 9.20 | 7.40 | % | 0.07 | 0 | 0 | 0.48 | 0.53 | 0.02 | -0.08 | 9/3/2026 3:59:44 PM EST | |||
| 108.00 | 5.00 | 8.70 | 6.85 | % | 0.06 | 0 | 0 | 0.48 | 0.50 | 0.02 | -0.08 | 9/3/2026 3:59:44 PM EST | |||
| 109.00 | 4.60 | 8.20 | 6.40 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 110.00 | 4.10 | 7.80 | 5.95 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 111.00 | 3.70 | 7.40 | 5.55 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 112.00 | 3.20 | 7.00 | 5.10 | % | 0.05 | 0 | 0 | 0.46 | 0.42 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 113.00 | 2.85 | 6.70 | 4.78 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 114.00 | 2.55 | 6.40 | 4.48 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 115.00 | 2.20 | 6.00 | 4.10 | % | 0.04 | 0 | 0 | 0.46 | 0.36 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 116.00 | 1.90 | 5.70 | 3.80 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 117.00 | 1.60 | 5.60 | 3.60 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 118.00 | 1.35 | 5.30 | 3.33 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 119.00 | 1.05 | 5.10 | 3.08 | % | 0.03 | 0 | 0 | 0.46 | 0.28 | 0.02 | -0.06 | 9/3/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 91.00 | 0.15 | 3.90 | 2.03 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.05 | 9/3/2026 3:59:44 PM EST | |||
| 92.00 | 0.30 | 4.20 | 2.25 | % | 0.02 | 0 | 0 | 0.47 | -0.19 | 0.01 | -0.05 | 9/3/2026 3:59:44 PM EST | |||
| 93.00 | 0.45 | 4.50 | 2.48 | % | 0.03 | 0 | 0 | 0.48 | -0.20 | 0.01 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 94.00 | 0.75 | 4.70 | 2.73 | % | 0.03 | 0 | 0 | 0.48 | -0.22 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 95.00 | 1.10 | 4.90 | 3.00 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 96.00 | 1.35 | 5.20 | 3.28 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 97.00 | 1.85 | 5.50 | 3.68 | % | 0.04 | 0 | 0 | 0.50 | -0.27 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 98.00 | 2.00 | 5.90 | 3.95 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 99.00 | 2.35 | 6.20 | 4.28 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 100.00 | 2.80 | 6.60 | 4.70 | % | 0.05 | 0 | 0 | 0.50 | -0.33 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 101.00 | 3.10 | 7.00 | 5.05 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 102.00 | 3.50 | 7.40 | 5.45 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 103.00 | 4.00 | 7.80 | 5.90 | % | 0.06 | 0 | 0 | 0.49 | -0.39 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 104.00 | 4.50 | 8.30 | 6.40 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 105.00 | 4.90 | 8.70 | 6.80 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.02 | -0.08 | 9/3/2026 3:59:44 PM EST | |||
| 106.00 | 5.40 | 9.20 | 7.30 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.02 | -0.08 | 9/3/2026 3:59:44 PM EST | |||
| 107.00 | 5.80 | 9.60 | 7.70 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.02 | -0.08 | 9/3/2026 3:59:44 PM EST | |||
| 108.00 | 6.30 | 10.10 | 8.20 | % | 0.08 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.08 | 9/3/2026 3:59:44 PM EST | |||
| 109.00 | 7.00 | 10.70 | 8.85 | % | 0.08 | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 110.00 | 7.50 | 11.20 | 9.35 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 111.00 | 8.10 | 11.80 | 9.95 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 112.00 | 8.70 | 12.40 | 10.55 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 113.00 | 9.30 | 13.00 | 11.15 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 114.00 | 11.00 | 12.40 | 11.70 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 115.00 | 10.70 | 14.30 | 12.50 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 116.00 | 11.30 | 15.00 | 13.15 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.02 | -0.07 | 9/3/2026 3:59:44 PM EST | |||
| 117.00 | 12.10 | 15.70 | 13.90 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 118.00 | 12.60 | 16.40 | 14.50 | % | 0.12 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST | |||
| 119.00 | 13.30 | 17.20 | 15.25 | % | 0.13 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.06 | 9/3/2026 3:59:44 PM EST |