Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $106.78 as of 10/1/2026 7:33:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.40 | 59.40 | 57.40 | % | 1.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 55.00 | 50.50 | 54.50 | 52.50 | % | 0.95 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 60.00 | 45.60 | 49.60 | 47.60 | % | 0.79 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 65.00 | 40.70 | 44.50 | 42.60 | 72.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.01 | 6/16/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 36.00 | 39.60 | 37.80 | 45.95 | 0.00 | 0.00% | 0.54 | 0 | 9 | 1.08 | 0.96 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 31.30 | 35.10 | 33.20 | 41.25 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.01 | 0.94 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 26.90 | 30.30 | 28.60 | 40.19 | 0.00 | 0.00% | 0.36 | 0 | 61 | 0.90 | 0.90 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 23.10 | 25.70 | 24.40 | 24.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.66 | 0.86 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 19.30 | 21.70 | 20.50 | 19.30 | -2.44 | -11.23% | 0.23 | 12 | 32 | 0.66 | 0.80 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 15.90 | 18.10 | 17.00 | 16.19 | -1.41 | -8.02% | 0.18 | 1 | 7 | 0.65 | 0.73 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 13.30 | 14.80 | 14.05 | 12.80 | -5.14 | -28.66% | 0.14 | 13 | 145 | 0.66 | 0.66 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 11.00 | 11.70 | 11.35 | 11.55 | -0.05 | -0.44% | 0.11 | 154 | 2,114 | 0.65 | 0.58 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 8.90 | 10.20 | 9.55 | 9.50 | -0.05 | -0.53% | 0.09 | 102 | 404 | 0.68 | 0.51 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 7.10 | 7.80 | 7.45 | 7.40 | -0.20 | -2.64% | 0.06 | 602 | 894 | 0.65 | 0.44 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 5.60 | 6.50 | 6.05 | 5.55 | -0.45 | -7.50% | 0.05 | 48 | 675 | 0.68 | 0.37 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 4.30 | 5.10 | 4.70 | 4.80 | +0.35 | +7.87% | 0.04 | 3 | 586 | 0.67 | 0.31 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 3.20 | 4.00 | 3.60 | 3.50 | +0.10 | +2.95% | 0.03 | 31 | 1,023 | 0.67 | 0.25 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 2.15 | 3.10 | 2.63 | 2.81 | -0.29 | -9.36% | 0.02 | 120 | 745 | 0.65 | 0.21 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 1.35 | 2.45 | 1.90 | 2.24 | -0.21 | -8.58% | 0.01 | 19 | 1,605 | 0.64 | 0.17 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 1.20 | 2.00 | 1.60 | 1.64 | -0.44 | -21.16% | 0.01 | 126 | 191 | 0.66 | 0.14 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 1.00 | 1.55 | 1.28 | 1.30 | -0.16 | -10.96% | 0.01 | 19 | 154 | 0.67 | 0.11 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 0.75 | 1.60 | 1.18 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.70 | 0.09 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 160.00 | 0.70 | 1.00 | 0.85 | 0.72 | -0.19 | -20.88% | 0.01 | 6 | 554 | 0.69 | 0.07 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 0.25 | 0.95 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 28 | 331 | 0.67 | 0.06 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 170.00 | 0.25 | 0.90 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.05 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 175.00 | 0.20 | 0.90 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.72 | 0.04 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.83 | 0.03 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.02 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 10/1/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.94 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.08 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.22 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/1/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.91 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.68 | -0.02 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 0.15 | 0.80 | 0.48 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 1,047 | 0.68 | -0.04 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 0.50 | 1.05 | 0.78 | 0.80 | -0.10 | -11.12% | 0.01 | 120 | 832 | 0.67 | -0.06 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 0.90 | 1.70 | 1.30 | 1.40 | +0.02 | +1.45% | 0.02 | 6 | 977 | 0.66 | -0.10 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 1.80 | 2.50 | 2.15 | 2.10 | 0.00 | 0.00% | 0.03 | 160 | 514 | 0.66 | -0.14 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 3.00 | 3.60 | 3.30 | 3.15 | -0.35 | -10.00% | 0.04 | 491 | 2,379 | 0.66 | -0.20 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 4.30 | 5.60 | 4.95 | 4.71 | +0.11 | +2.40% | 0.05 | 47 | 670 | 0.67 | -0.27 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 6.10 | 7.00 | 6.55 | 6.80 | +0.20 | +3.03% | 0.07 | 21 | 783 | 0.64 | -0.34 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 8.50 | 10.00 | 9.25 | 9.40 | +0.20 | +2.18% | 0.09 | 46 | 245 | 0.66 | -0.42 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 11.30 | 13.00 | 12.15 | 12.40 | +1.10 | +9.74% | 0.11 | 22 | 1,747 | 0.67 | -0.49 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 14.10 | 15.30 | 14.70 | 14.90 | +1.50 | +11.20% | 0.13 | 6 | 531 | 0.64 | -0.56 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 17.70 | 20.20 | 18.95 | 19.50 | +0.60 | +3.18% | 0.16 | 2 | 815 | 0.69 | -0.63 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 21.00 | 24.00 | 22.50 | 21.55 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.67 | -0.69 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 25.20 | 27.60 | 26.40 | 25.80 | 0.00 | 0.00% | 0.20 | 0 | 62 | 0.67 | -0.75 | 0.01 | -0.09 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 29.30 | 31.80 | 30.55 | 25.50 | 0.00 | 0.00% | 0.23 | 0 | 309 | 0.66 | -0.79 | 0.01 | -0.08 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 33.70 | 36.20 | 34.95 | 35.00 | +5.50 | +18.65% | 0.25 | 1 | 144 | 0.66 | -0.83 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 38.20 | 40.70 | 39.45 | 39.40 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.64 | -0.86 | 0.01 | -0.06 | 9/15/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 41.90 | 45.70 | 43.80 | 36.19 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.87 | -0.89 | 0.01 | -0.05 | 9/21/2026 | 10/1/2026 3:59:54 PM EST |
| 155.00 | 46.60 | 50.40 | 48.50 | 25.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.89 | -0.91 | 0.01 | -0.04 | 6/5/2026 | 10/1/2026 3:59:54 PM EST |
| 160.00 | 51.70 | 55.20 | 53.45 | 38.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.92 | -0.93 | 0.01 | -0.04 | 6/16/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 56.40 | 60.10 | 58.25 | % | 0.35 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 170.00 | 61.50 | 65.10 | 63.30 | 33.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.03 | 5/18/2026 | 10/1/2026 3:59:54 PM EST |
| 175.00 | 66.10 | 70.10 | 68.10 | % | 0.39 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 180.00 | 70.60 | 75.50 | 73.05 | % | 0.41 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 185.00 | 75.60 | 80.50 | 78.05 | % | 0.42 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 190.00 | 80.60 | 85.50 | 83.05 | % | 0.44 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 195.00 | 85.60 | 90.50 | 88.05 | % | 0.45 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 200.00 | 90.60 | 95.50 | 93.05 | % | 0.47 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 210.00 | 100.60 | 105.50 | 103.05 | % | 0.49 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 220.00 | 110.60 | 115.50 | 113.05 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 230.00 | 121.00 | 125.00 | 123.00 | % | 0.53 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 240.00 | 131.10 | 135.00 | 133.05 | % | 0.55 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |