Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $99.59 as of 10/27/2026 8:24:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 57.80 | 61.60 | 59.70 | % | 1.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 45.00 | 52.90 | 56.60 | 54.75 | % | 1.22 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 50.00 | 47.90 | 51.70 | 49.80 | % | 1.00 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 55.00 | 43.00 | 46.70 | 44.85 | 67.50 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.32 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 38.20 | 41.90 | 40.05 | % | 0.67 | 0 | 1 | 1.20 | 0.98 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 65.00 | 33.50 | 36.50 | 35.00 | 51.57 | 0.00 | 0.00% | 0.54 | 0 | 82 | 0.98 | 0.96 | 0.00 | -0.03 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 28.90 | 32.00 | 30.45 | 31.90 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.92 | 0.93 | 0.01 | -0.04 | 10/12/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 24.50 | 27.50 | 26.00 | 17.46 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.84 | 0.89 | 0.01 | -0.05 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 21.20 | 24.10 | 22.65 | 18.00 | 0.00 | 0.00% | 0.28 | 0 | 45 | 0.71 | 0.84 | 0.01 | -0.06 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 16.70 | 20.30 | 18.50 | 18.08 | +0.08 | +0.45% | 0.22 | 3 | 31 | 0.66 | 0.78 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 14.50 | 16.30 | 15.40 | 15.17 | +0.29 | +1.95% | 0.17 | 23 | 1,180 | 0.68 | 0.71 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 11.90 | 12.80 | 12.35 | 12.28 | +0.48 | +4.07% | 0.13 | 1 | 633 | 0.66 | 0.63 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 9.40 | 10.10 | 9.75 | 9.50 | +0.08 | +0.85% | 0.10 | 22 | 1,173 | 0.65 | 0.55 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 7.40 | 7.90 | 7.65 | 7.70 | +0.31 | +4.20% | 0.07 | 7 | 1,028 | 0.65 | 0.47 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 5.50 | 6.10 | 5.80 | 6.11 | +0.65 | +11.91% | 0.05 | 17 | 849 | 0.64 | 0.39 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 4.20 | 4.70 | 4.45 | 4.31 | +0.01 | +0.24% | 0.04 | 21 | 741 | 0.63 | 0.32 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 3.10 | 3.60 | 3.35 | 3.22 | -0.28 | -8.00% | 0.03 | 34 | 463 | 0.63 | 0.26 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 2.20 | 2.70 | 2.45 | 2.35 | -0.04 | -1.68% | 0.02 | 27 | 3,374 | 0.63 | 0.20 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 1.05 | 2.20 | 1.63 | 1.92 | +0.07 | +3.79% | 0.01 | 1 | 2,455 | 0.60 | 0.16 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 1.00 | 1.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,537 | 0.63 | 0.12 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 0.75 | 1.15 | 0.95 | 1.10 | +0.05 | +4.77% | 0.01 | 9 | 2,297 | 0.62 | 0.09 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.40 | 1.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.63 | 0.07 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.20 | 0.95 | 0.58 | 0.52 | -0.12 | -18.75% | 0.00 | 1 | 2,269 | 0.63 | 0.05 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.05 | 0.80 | 0.43 | 0.47 | +0.02 | +4.45% | 0.00 | 1 | 47 | 0.60 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.78 | 0.03 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.80 | 0.02 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.24 | -0.26 | -52.00% | 0.00 | 2 | 62 | 0.81 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.82 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.94 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.04 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,030 | 1.15 | -0.01 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.03 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.90 | -0.02 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.20 | 1.00 | 0.60 | 0.58 | -0.37 | -38.95% | 0.01 | 2 | 338 | 0.77 | -0.04 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 0.70 | 1.05 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.69 | -0.07 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 1.40 | 1.75 | 1.58 | 1.60 | -0.40 | -20.00% | 0.02 | 4 | 355 | 0.70 | -0.11 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 2.30 | 2.50 | 2.40 | 2.45 | -0.25 | -9.26% | 0.03 | 25 | 1,056 | 0.68 | -0.16 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 3.50 | 3.70 | 3.60 | 3.74 | -2.10 | -35.96% | 0.04 | 4 | 1,237 | 0.66 | -0.22 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 4.60 | 5.40 | 5.00 | 5.43 | -0.47 | -7.97% | 0.06 | 4 | 419 | 0.64 | -0.29 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 7.00 | 7.80 | 7.40 | 7.55 | -0.45 | -5.63% | 0.08 | 3 | 1,271 | 0.66 | -0.37 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 8.40 | 10.40 | 9.40 | 10.03 | -0.60 | -5.65% | 0.09 | 102 | 935 | 0.63 | -0.45 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 11.60 | 14.00 | 12.80 | 18.69 | 0.00 | 0.00% | 0.12 | 0 | 494 | 0.66 | -0.53 | 0.02 | -0.09 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 15.40 | 17.30 | 16.35 | 16.05 | -0.50 | -3.03% | 0.15 | 1 | 290 | 0.67 | -0.61 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 18.20 | 20.90 | 19.55 | 28.40 | 0.00 | 0.00% | 0.17 | 0 | 111 | 0.64 | -0.68 | 0.02 | -0.08 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 22.30 | 24.80 | 23.55 | 30.75 | 0.00 | 0.00% | 0.20 | 0 | 91 | 0.65 | -0.74 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 25.80 | 29.50 | 27.65 | 35.54 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.62 | -0.80 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 31.20 | 33.20 | 32.20 | 39.95 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.66 | -0.84 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 35.20 | 38.40 | 36.80 | 26.70 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.85 | -0.88 | 0.01 | -0.04 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 40.00 | 42.70 | 41.35 | 49.75 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.84 | -0.91 | 0.01 | -0.04 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 45.10 | 47.90 | 46.50 | 39.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.91 | -0.93 | 0.01 | -0.03 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 49.00 | 52.70 | 50.85 | 31.27 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.95 | -0.95 | 0.00 | -0.02 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 54.40 | 57.60 | 56.00 | % | 0.36 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 160.00 | 58.90 | 62.50 | 60.70 | % | 0.38 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 165.00 | 63.80 | 67.50 | 65.65 | % | 0.40 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 170.00 | 68.80 | 72.50 | 70.65 | % | 0.42 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 175.00 | 73.80 | 77.50 | 75.65 | % | 0.43 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 78.80 | 82.50 | 80.65 | % | 0.45 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 185.00 | 83.80 | 87.50 | 85.65 | % | 0.46 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 88.80 | 92.50 | 90.65 | % | 0.48 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 195.00 | 93.80 | 97.50 | 95.65 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 200.00 | 98.80 | 102.50 | 100.65 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 210.00 | 108.80 | 112.50 | 110.65 | % | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 220.00 | 118.80 | 122.50 | 120.65 | % | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 230.00 | 128.80 | 132.50 | 130.65 | % | 0.57 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 240.00 | 138.80 | 142.50 | 140.65 | % | 0.59 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |