Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $106.79 as of 9/13/2026 8:06:34 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 | 35.80 | 39.40 | 37.60 | % | 0.54 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 75.00 | 31.00 | 34.40 | 32.70 | % | 0.44 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 80.00 | 26.30 | 29.70 | 28.00 | % | 0.35 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.03 | 9/11/2026 4:00:04 PM EST | |||
| 85.00 | 22.10 | 25.10 | 23.60 | % | 0.28 | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.04 | 9/11/2026 4:00:04 PM EST | |||
| 90.00 | 17.80 | 21.10 | 19.45 | % | 0.22 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.06 | 9/11/2026 4:00:04 PM EST | |||
| 95.00 | 13.50 | 17.00 | 15.25 | % | 0.16 | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 96.00 | 13.70 | 16.20 | 14.95 | % | 0.16 | 0 | 0 | 0.54 | 0.76 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 97.00 | 12.10 | 15.60 | 13.85 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 98.00 | 11.60 | 15.00 | 13.30 | % | 0.14 | 0 | 0 | 0.52 | 0.72 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 99.00 | 10.70 | 14.20 | 12.45 | % | 0.13 | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 100.00 | 10.10 | 13.60 | 11.85 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 101.00 | 9.50 | 13.00 | 11.25 | % | 0.11 | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 102.00 | 8.90 | 12.40 | 10.65 | % | 0.10 | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 103.00 | 8.40 | 11.90 | 10.15 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 104.00 | 7.90 | 11.40 | 9.65 | % | 0.09 | 0 | 0 | 0.51 | 0.60 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 105.00 | 7.50 | 10.90 | 9.20 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 106.00 | 7.00 | 10.40 | 8.70 | % | 0.08 | 0 | 0 | 0.52 | 0.56 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 107.00 | 6.60 | 9.90 | 8.25 | % | 0.08 | 0 | 0 | 0.52 | 0.54 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 108.00 | 6.20 | 9.40 | 7.80 | % | 0.07 | 0 | 0 | 0.52 | 0.52 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 109.00 | 5.70 | 8.50 | 7.10 | % | 0.07 | 0 | 0 | 0.50 | 0.50 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 110.00 | 5.30 | 8.40 | 6.85 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 111.00 | 5.00 | 7.90 | 6.45 | % | 0.06 | 0 | 0 | 0.51 | 0.47 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 112.00 | 4.60 | 7.60 | 6.10 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 113.00 | 4.30 | 7.10 | 5.70 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 114.00 | 4.00 | 6.70 | 5.35 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 115.00 | 3.70 | 6.40 | 5.05 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 116.00 | 3.40 | 6.00 | 4.70 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 117.00 | 3.10 | 5.70 | 4.40 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 118.00 | 2.85 | 5.40 | 4.13 | % | 0.03 | 0 | 0 | 0.51 | 0.34 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 119.00 | 2.65 | 5.10 | 3.88 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 120.00 | 2.40 | 4.80 | 3.60 | % | 0.03 | 0 | 0 | 0.51 | 0.31 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 121.00 | 2.20 | 4.70 | 3.45 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 122.00 | 2.00 | 4.40 | 3.20 | % | 0.03 | 0 | 0 | 0.51 | 0.28 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 123.00 | 1.90 | 4.20 | 3.05 | % | 0.02 | 0 | 0 | 0.52 | 0.27 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 124.00 | 1.75 | 3.90 | 2.83 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 125.00 | 1.55 | 3.60 | 2.58 | % | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 126.00 | 1.45 | 3.40 | 2.43 | % | 0.02 | 0 | 0 | 0.51 | 0.23 | 0.01 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 130.00 | 1.30 | 2.70 | 2.00 | % | 0.02 | 0 | 0 | 0.53 | 0.18 | 0.01 | -0.06 | 9/11/2026 4:00:04 PM EST | |||
| 135.00 | 0.75 | 2.30 | 1.53 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.05 | 9/11/2026 4:00:04 PM EST | |||
| 140.00 | 0.40 | 1.50 | 0.95 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.04 | 9/11/2026 4:00:04 PM EST | |||
| 145.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.03 | 9/11/2026 4:00:04 PM EST | |||
| 150.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 9/11/2026 4:00:04 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 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 80.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.03 | 9/11/2026 4:00:04 PM EST | |||
| 85.00 | 0.40 | 1.70 | 1.05 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.01 | -0.04 | 9/11/2026 4:00:04 PM EST | |||
| 90.00 | 1.05 | 2.60 | 1.83 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.06 | 9/11/2026 4:00:04 PM EST | |||
| 95.00 | 2.20 | 3.90 | 3.05 | 2.60 | % | 0.03 | 2 | 0 | 0.52 | -0.22 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 96.00 | 2.20 | 4.40 | 3.30 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 97.00 | 2.45 | 4.70 | 3.58 | % | 0.04 | 0 | 0 | 0.51 | -0.26 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 98.00 | 2.75 | 4.60 | 3.68 | 3.37 | % | 0.04 | 1 | 0 | 0.50 | -0.28 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 99.00 | 2.00 | 5.80 | 3.90 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 100.00 | 2.30 | 6.40 | 4.35 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 101.00 | 2.65 | 6.70 | 4.68 | % | 0.05 | 0 | 0 | 0.49 | -0.33 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 102.00 | 3.10 | 7.20 | 5.15 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 103.00 | 3.60 | 7.60 | 5.60 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 104.00 | 4.10 | 8.10 | 6.10 | % | 0.06 | 0 | 0 | 0.50 | -0.40 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 105.00 | 4.70 | 8.60 | 6.65 | % | 0.06 | 0 | 0 | 0.50 | -0.42 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 106.00 | 5.20 | 9.10 | 7.15 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 107.00 | 5.80 | 9.70 | 7.75 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 108.00 | 6.40 | 10.20 | 8.30 | % | 0.08 | 0 | 0 | 0.51 | -0.48 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 109.00 | 7.70 | 10.40 | 9.05 | % | 0.08 | 0 | 0 | 0.52 | -0.50 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 110.00 | 8.20 | 11.10 | 9.65 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 111.00 | 8.70 | 11.70 | 10.20 | % | 0.09 | 0 | 0 | 0.52 | -0.53 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 112.00 | 8.90 | 12.40 | 10.65 | % | 0.10 | 0 | 0 | 0.51 | -0.55 | 0.02 | -0.09 | 9/11/2026 4:00:04 PM EST | |||
| 113.00 | 9.70 | 13.10 | 11.40 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 114.00 | 10.30 | 13.80 | 12.05 | % | 0.11 | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 115.00 | 10.80 | 14.50 | 12.65 | % | 0.11 | 0 | 0 | 0.51 | -0.61 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 116.00 | 11.50 | 15.30 | 13.40 | % | 0.12 | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 117.00 | 12.20 | 15.90 | 14.05 | % | 0.12 | 0 | 0 | 0.51 | -0.64 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 118.00 | 12.80 | 16.60 | 14.70 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 119.00 | 13.50 | 17.30 | 15.40 | % | 0.13 | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 120.00 | 14.20 | 18.00 | 16.10 | % | 0.13 | 0 | 0 | 0.49 | -0.69 | 0.02 | -0.08 | 9/11/2026 4:00:04 PM EST | |||
| 121.00 | 14.90 | 18.70 | 16.80 | % | 0.14 | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 122.00 | 15.70 | 19.50 | 17.60 | % | 0.14 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 123.00 | 16.50 | 20.20 | 18.35 | % | 0.15 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 124.00 | 17.20 | 20.90 | 19.05 | % | 0.15 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 125.00 | 18.00 | 21.70 | 19.85 | % | 0.16 | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 126.00 | 18.70 | 22.50 | 20.60 | % | 0.16 | 0 | 0 | 0.63 | -0.77 | 0.01 | -0.07 | 9/11/2026 4:00:04 PM EST | |||
| 130.00 | 22.50 | 25.90 | 24.20 | % | 0.19 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.06 | 9/11/2026 4:00:04 PM EST | |||
| 135.00 | 27.00 | 30.30 | 28.65 | % | 0.21 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.05 | 9/11/2026 4:00:04 PM EST | |||
| 140.00 | 31.50 | 35.10 | 33.30 | % | 0.24 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.04 | 9/11/2026 4:00:04 PM EST | |||
| 145.00 | 36.50 | 39.90 | 38.20 | % | 0.26 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.03 | 9/11/2026 4:00:04 PM EST | |||
| 150.00 | 41.50 | 44.80 | 43.15 | % | 0.29 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 155.00 | 46.50 | 49.80 | 48.15 | % | 0.31 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 9/11/2026 4:00:04 PM EST | |||
| 160.00 | 51.30 | 55.30 | 53.30 | % | 0.33 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST | |||
| 165.00 | 56.10 | 59.80 | 57.95 | % | 0.35 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 9/11/2026 4:00:04 PM EST |