Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $92.75 as of 11/2/2026 7:53:13 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 | 25.80 | 29.50 | 27.65 | % | 0.46 | 0 | 0 | 1.22 | 0.95 | 0.00 | -0.03 | 11/2/2026 3:59:58 PM EST | |||
| 65.00 | 21.30 | 25.00 | 23.15 | % | 0.36 | 0 | 0 | 1.10 | 0.91 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 70.00 | 17.00 | 20.90 | 18.95 | % | 0.27 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.07 | 11/2/2026 3:59:58 PM EST | |||
| 75.00 | 13.40 | 17.20 | 15.30 | % | 0.20 | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 78.00 | 11.30 | 15.20 | 13.25 | % | 0.17 | 0 | 0 | 0.71 | 0.73 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 79.00 | 11.40 | 13.30 | 12.35 | % | 0.16 | 0 | 0 | 0.72 | 0.71 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 80.00 | 10.40 | 13.40 | 11.90 | % | 0.15 | 0 | 0 | 0.71 | 0.69 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 81.00 | 9.60 | 12.80 | 11.20 | % | 0.14 | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 82.00 | 9.10 | 12.30 | 10.70 | % | 0.13 | 0 | 0 | 0.70 | 0.65 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 83.00 | 9.00 | 10.60 | 9.80 | % | 0.12 | 0 | 0 | 0.67 | 0.63 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 84.00 | 8.00 | 11.10 | 9.55 | % | 0.11 | 0 | 0 | 0.70 | 0.61 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 85.00 | 7.60 | 10.50 | 9.05 | % | 0.11 | 0 | 0 | 0.70 | 0.59 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 86.00 | 7.20 | 9.10 | 8.15 | % | 0.09 | 0 | 0 | 0.66 | 0.58 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 87.00 | 6.90 | 9.60 | 8.25 | % | 0.09 | 0 | 0 | 0.71 | 0.56 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 88.00 | 5.90 | 9.20 | 7.55 | % | 0.09 | 0 | 0 | 0.69 | 0.54 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 89.00 | 5.70 | 8.70 | 7.20 | % | 0.08 | 0 | 0 | 0.69 | 0.52 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 90.00 | 5.20 | 7.30 | 6.25 | % | 0.07 | 0 | 0 | 0.65 | 0.50 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 91.00 | 5.20 | 7.70 | 6.45 | % | 0.07 | 0 | 0 | 0.70 | 0.48 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 92.00 | 4.60 | 7.50 | 6.05 | % | 0.07 | 0 | 0 | 0.70 | 0.46 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 93.00 | 4.10 | 6.20 | 5.15 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 94.00 | 3.70 | 6.80 | 5.25 | % | 0.06 | 0 | 0 | 0.69 | 0.42 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 95.00 | 3.80 | 7.10 | 5.45 | % | 0.06 | 0 | 0 | 0.73 | 0.41 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 96.00 | 3.00 | 6.20 | 4.60 | % | 0.05 | 0 | 0 | 0.68 | 0.39 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 97.00 | 3.40 | 4.90 | 4.15 | % | 0.04 | 0 | 0 | 0.67 | 0.37 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 98.00 | 3.50 | 4.90 | 4.20 | % | 0.04 | 0 | 0 | 0.70 | 0.35 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 99.00 | 2.75 | 4.60 | 3.68 | 4.60 | % | 0.04 | 1 | 0 | 0.67 | 0.34 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:58 PM EST | |
| 100.00 | 2.50 | 5.00 | 3.75 | 4.41 | % | 0.04 | 10 | 0 | 0.70 | 0.32 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:58 PM EST | |
| 101.00 | 1.85 | 5.40 | 3.63 | % | 0.04 | 0 | 0 | 0.71 | 0.31 | 0.02 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 102.00 | 1.75 | 3.60 | 2.68 | % | 0.03 | 0 | 0 | 0.63 | 0.29 | 0.02 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 103.00 | 1.90 | 4.00 | 2.95 | % | 0.03 | 0 | 0 | 0.69 | 0.28 | 0.02 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 104.00 | 1.15 | 4.80 | 2.98 | % | 0.03 | 0 | 0 | 0.70 | 0.26 | 0.02 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 105.00 | 1.65 | 4.60 | 3.13 | % | 0.03 | 0 | 0 | 0.74 | 0.25 | 0.02 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 106.00 | 1.50 | 4.40 | 2.95 | % | 0.03 | 0 | 0 | 0.74 | 0.23 | 0.02 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 107.00 | 1.15 | 4.00 | 2.58 | % | 0.02 | 0 | 0 | 0.72 | 0.22 | 0.02 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 108.00 | 0.75 | 2.40 | 1.58 | % | 0.01 | 0 | 0 | 0.60 | 0.21 | 0.01 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 109.00 | 0.45 | 3.30 | 1.88 | % | 0.02 | 0 | 0 | 0.65 | 0.20 | 0.01 | -0.07 | 11/2/2026 3:59:58 PM EST | |||
| 110.00 | 0.30 | 3.60 | 1.95 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.18 | 0.01 | -0.07 | 10/29/2026 | 11/2/2026 3:59:58 PM EST |
| 111.00 | 0.15 | 3.60 | 1.88 | % | 0.02 | 0 | 0 | 0.65 | 0.17 | 0.01 | -0.07 | 11/2/2026 3:59:58 PM EST | |||
| 112.00 | 0.10 | 3.50 | 1.80 | % | 0.02 | 0 | 0 | 0.65 | 0.16 | 0.01 | -0.06 | 11/2/2026 3:59:58 PM EST | |||
| 113.00 | 0.80 | 3.40 | 2.10 | % | 0.02 | 0 | 0 | 0.75 | 0.15 | 0.01 | -0.06 | 11/2/2026 3:59:58 PM EST | |||
| 114.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.97 | 0.14 | 0.01 | -0.06 | 11/2/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.98 | 0.13 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 116.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.99 | 0.12 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 117.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.00 | 0.12 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 118.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 119.00 | 0.15 | 3.10 | 1.63 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 120.00 | 0.10 | 2.95 | 1.53 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.04 | 11/2/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.07 | 0.07 | 0.01 | -0.03 | 11/2/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.12 | 0.05 | 0.00 | -0.02 | 11/2/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.02 | 11/2/2026 3:59:58 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 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | -0.05 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.09 | -0.09 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 70.00 | 1.20 | 3.00 | 2.10 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.01 | -0.07 | 11/2/2026 3:59:58 PM EST | |||
| 75.00 | 2.25 | 3.50 | 2.88 | % | 0.04 | 0 | 0 | 0.71 | -0.22 | 0.01 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 78.00 | 2.25 | 4.50 | 3.38 | % | 0.04 | 0 | 0 | 0.66 | -0.27 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 79.00 | 2.40 | 5.90 | 4.15 | % | 0.05 | 0 | 0 | 0.70 | -0.29 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 80.00 | 3.70 | 6.30 | 5.00 | % | 0.06 | 0 | 0 | 0.75 | -0.31 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 81.00 | 3.50 | 5.70 | 4.60 | % | 0.06 | 0 | 0 | 0.67 | -0.33 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 82.00 | 3.70 | 6.80 | 5.25 | % | 0.06 | 0 | 0 | 0.70 | -0.35 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 83.00 | 4.40 | 7.00 | 5.70 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.37 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 84.00 | 5.40 | 8.50 | 6.95 | % | 0.08 | 0 | 0 | 0.77 | -0.39 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 85.00 | 5.30 | 7.50 | 6.40 | % | 0.08 | 0 | 0 | 0.67 | -0.41 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 86.00 | 5.80 | 8.90 | 7.35 | % | 0.09 | 0 | 0 | 0.72 | -0.42 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 87.00 | 6.80 | 9.50 | 8.15 | % | 0.09 | 0 | 0 | 0.74 | -0.44 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 88.00 | 6.80 | 9.10 | 7.95 | % | 0.09 | 0 | 0 | 0.67 | -0.46 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 89.00 | 7.40 | 10.50 | 8.95 | % | 0.10 | 0 | 0 | 0.71 | -0.48 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 90.00 | 8.10 | 11.00 | 9.55 | 6.59 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.50 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 91.00 | 9.10 | 11.60 | 10.35 | % | 0.11 | 0 | 0 | 0.73 | -0.52 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 92.00 | 9.30 | 11.50 | 10.40 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.68 | -0.54 | 0.02 | -0.11 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 93.00 | 10.00 | 13.10 | 11.55 | % | 0.12 | 0 | 0 | 0.73 | -0.56 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 94.00 | 10.40 | 13.80 | 12.10 | % | 0.13 | 0 | 0 | 0.72 | -0.58 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 95.00 | 11.80 | 14.20 | 13.00 | % | 0.14 | 0 | 0 | 0.74 | -0.59 | 0.02 | -0.11 | 11/2/2026 3:59:58 PM EST | |||
| 96.00 | 12.00 | 14.10 | 13.05 | % | 0.14 | 0 | 0 | 0.68 | -0.61 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 97.00 | 12.70 | 15.60 | 14.15 | % | 0.15 | 0 | 0 | 0.71 | -0.63 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 98.00 | 13.40 | 16.30 | 14.85 | % | 0.15 | 0 | 0 | 0.71 | -0.65 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 99.00 | 14.20 | 17.00 | 15.60 | % | 0.16 | 0 | 0 | 0.71 | -0.66 | 0.02 | -0.10 | 11/2/2026 3:59:58 PM EST | |||
| 100.00 | 15.50 | 17.00 | 16.25 | 10.62 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | -0.68 | 0.02 | -0.10 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 101.00 | 15.30 | 19.10 | 17.20 | % | 0.17 | 0 | 0 | 0.71 | -0.69 | 0.02 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 102.00 | 16.10 | 20.00 | 18.05 | % | 0.18 | 0 | 0 | 0.72 | -0.71 | 0.02 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 103.00 | 16.90 | 20.70 | 18.80 | % | 0.18 | 0 | 0 | 0.71 | -0.72 | 0.02 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 104.00 | 17.70 | 21.60 | 19.65 | % | 0.19 | 0 | 0 | 0.71 | -0.74 | 0.02 | -0.09 | 11/2/2026 3:59:58 PM EST | |||
| 105.00 | 18.50 | 22.30 | 20.40 | % | 0.19 | 0 | 0 | 0.68 | -0.75 | 0.02 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 106.00 | 19.40 | 23.20 | 21.30 | % | 0.20 | 0 | 0 | 0.93 | -0.77 | 0.02 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 107.00 | 20.20 | 24.00 | 22.10 | % | 0.21 | 0 | 0 | 0.93 | -0.78 | 0.02 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 108.00 | 21.10 | 24.90 | 23.00 | % | 0.21 | 0 | 0 | 0.94 | -0.79 | 0.01 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 109.00 | 21.90 | 25.90 | 23.90 | % | 0.22 | 0 | 0 | 0.96 | -0.80 | 0.01 | -0.07 | 11/2/2026 3:59:58 PM EST | |||
| 110.00 | 22.80 | 26.60 | 24.70 | % | 0.22 | 0 | 0 | 0.95 | -0.82 | 0.01 | -0.07 | 11/2/2026 3:59:58 PM EST | |||
| 111.00 | 23.70 | 27.60 | 25.65 | % | 0.23 | 0 | 0 | 0.97 | -0.83 | 0.01 | -0.07 | 11/2/2026 3:59:58 PM EST | |||
| 112.00 | 24.60 | 28.60 | 26.60 | % | 0.24 | 0 | 0 | 0.97 | -0.84 | 0.01 | -0.06 | 11/2/2026 3:59:58 PM EST | |||
| 113.00 | 25.50 | 29.30 | 27.40 | % | 0.24 | 0 | 0 | 0.97 | -0.85 | 0.01 | -0.06 | 11/2/2026 3:59:58 PM EST | |||
| 114.00 | 26.40 | 30.20 | 28.30 | % | 0.25 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.06 | 11/2/2026 3:59:58 PM EST | |||
| 115.00 | 27.30 | 31.20 | 29.25 | % | 0.25 | 0 | 0 | 0.96 | -0.87 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 116.00 | 28.30 | 32.30 | 30.30 | % | 0.26 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 117.00 | 29.20 | 33.00 | 31.10 | % | 0.27 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 118.00 | 30.10 | 34.10 | 32.10 | % | 0.27 | 0 | 0 | 1.02 | -0.89 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 119.00 | 31.20 | 34.90 | 33.05 | % | 0.28 | 0 | 0 | 1.03 | -0.90 | 0.01 | -0.05 | 11/2/2026 3:59:58 PM EST | |||
| 120.00 | 32.00 | 36.00 | 34.00 | % | 0.28 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.04 | 11/2/2026 3:59:58 PM EST | |||
| 125.00 | 36.80 | 40.60 | 38.70 | % | 0.31 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.03 | 11/2/2026 3:59:58 PM EST | |||
| 130.00 | 41.60 | 45.70 | 43.65 | % | 0.34 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.02 | 11/2/2026 3:59:58 PM EST | |||
| 135.00 | 46.50 | 50.60 | 48.55 | % | 0.36 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.02 | 11/2/2026 3:59:58 PM EST |