Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $85.85 as of 11/12/2026 6:32:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 12.60 | 15.70 | 14.15 | % | 0.19 | 0 | 0 | 0.61 | 0.77 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 77.00 | 11.80 | 14.90 | 13.35 | % | 0.17 | 0 | 0 | 0.59 | 0.75 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 78.00 | 11.10 | 14.10 | 12.60 | % | 0.16 | 0 | 0 | 0.59 | 0.73 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 79.00 | 10.40 | 13.20 | 11.80 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 80.00 | 9.70 | 12.60 | 11.15 | % | 0.14 | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 81.00 | 9.10 | 12.00 | 10.55 | % | 0.13 | 0 | 0 | 0.57 | 0.68 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 82.00 | 8.50 | 11.10 | 9.80 | % | 0.12 | 0 | 0 | 0.56 | 0.66 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 83.00 | 7.80 | 10.60 | 9.20 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 84.00 | 7.20 | 10.30 | 8.75 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 85.00 | 6.60 | 9.60 | 8.10 | % | 0.10 | 0 | 0 | 0.55 | 0.59 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 86.00 | 6.00 | 9.10 | 7.55 | % | 0.09 | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 87.00 | 5.50 | 8.60 | 7.05 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 88.00 | 5.00 | 8.10 | 6.55 | % | 0.07 | 0 | 0 | 0.54 | 0.52 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 89.00 | 4.50 | 7.70 | 6.10 | % | 0.07 | 0 | 0 | 0.54 | 0.50 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 90.00 | 4.10 | 7.30 | 5.70 | % | 0.06 | 0 | 0 | 0.54 | 0.48 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 91.00 | 3.60 | 6.90 | 5.25 | % | 0.06 | 0 | 0 | 0.54 | 0.46 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 92.00 | 3.20 | 6.60 | 4.90 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 93.00 | 2.85 | 6.20 | 4.53 | % | 0.05 | 0 | 0 | 0.53 | 0.41 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 94.00 | 2.50 | 5.90 | 4.20 | % | 0.04 | 0 | 0 | 0.53 | 0.39 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 95.00 | 2.15 | 5.60 | 3.88 | % | 0.04 | 0 | 0 | 0.53 | 0.37 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 96.00 | 1.85 | 5.30 | 3.58 | % | 0.04 | 0 | 0 | 0.53 | 0.35 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 97.00 | 1.55 | 5.10 | 3.33 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 98.00 | 1.25 | 4.90 | 3.08 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 99.00 | 1.00 | 4.70 | 2.85 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.02 | -0.06 | 11/12/2026 3:59:44 PM EST | |||
| 100.00 | 2.15 | 3.10 | 2.63 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.02 | -0.06 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 1.05 | 4.20 | 2.63 | % | 0.03 | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 77.00 | 2.55 | 4.90 | 3.73 | % | 0.05 | 0 | 0 | 0.57 | -0.25 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 78.00 | 2.80 | 4.90 | 3.85 | % | 0.05 | 0 | 0 | 0.63 | -0.27 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 79.00 | 2.50 | 5.20 | 3.85 | % | 0.05 | 0 | 0 | 0.60 | -0.28 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 80.00 | 2.20 | 5.50 | 3.85 | % | 0.05 | 0 | 0 | 0.56 | -0.30 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 81.00 | 2.50 | 5.90 | 4.20 | % | 0.05 | 0 | 0 | 0.56 | -0.32 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 82.00 | 4.20 | 6.30 | 5.25 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 83.00 | 3.40 | 6.70 | 5.05 | % | 0.06 | 0 | 0 | 0.56 | -0.36 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 84.00 | 4.90 | 7.20 | 6.05 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 85.00 | 4.30 | 7.60 | 5.95 | % | 0.07 | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 86.00 | 4.70 | 8.10 | 6.40 | % | 0.07 | 0 | 0 | 0.56 | -0.43 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 87.00 | 5.40 | 8.60 | 7.00 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 88.00 | 5.90 | 9.00 | 7.45 | % | 0.08 | 0 | 0 | 0.55 | -0.48 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 89.00 | 6.50 | 9.60 | 8.05 | % | 0.09 | 0 | 0 | 0.56 | -0.50 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 90.00 | 7.10 | 10.10 | 8.60 | % | 0.10 | 0 | 0 | 0.55 | -0.52 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 91.00 | 7.70 | 10.70 | 9.20 | % | 0.10 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.08 | 11/12/2026 3:59:44 PM EST | |||
| 92.00 | 8.30 | 11.20 | 9.75 | % | 0.11 | 0 | 0 | 0.55 | -0.57 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 93.00 | 9.00 | 11.90 | 10.45 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 94.00 | 9.70 | 12.50 | 11.10 | % | 0.12 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 95.00 | 10.40 | 13.20 | 11.80 | % | 0.12 | 0 | 0 | 0.55 | -0.63 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 96.00 | 10.90 | 13.90 | 12.40 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 97.00 | 11.90 | 14.60 | 13.25 | % | 0.14 | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 98.00 | 12.30 | 15.30 | 13.80 | % | 0.14 | 0 | 0 | 0.52 | -0.68 | 0.02 | -0.07 | 11/12/2026 3:59:44 PM EST | |||
| 99.00 | 13.40 | 16.00 | 14.70 | % | 0.15 | 0 | 0 | 0.54 | -0.70 | 0.02 | -0.06 | 11/12/2026 3:59:44 PM EST | |||
| 100.00 | 13.80 | 17.50 | 15.65 | % | 0.16 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.06 | 11/12/2026 3:59:44 PM EST |