Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $88.42 as of 12/26/2025 7:33:55 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 | 46.50 | 50.60 | 48.55 | % | 1.21 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 45.00 | 41.60 | 45.60 | 43.60 | % | 0.97 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 50.00 | 36.60 | 40.70 | 38.65 | 26.50 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 31.70 | 35.80 | 33.75 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 60.00 | 26.80 | 30.90 | 28.85 | 22.20 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.97 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:49 PM EST |
| 65.00 | 22.10 | 26.00 | 24.05 | % | 0.37 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 70.00 | 17.40 | 21.40 | 19.40 | 20.50 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.74 | 0.95 | 0.01 | -0.02 | 12/1/2025 | 12/26/2025 3:59:49 PM EST |
| 75.00 | 12.70 | 16.80 | 14.75 | 15.42 | 0.00 | 0.00% | 0.20 | 0 | 87 | 0.63 | 0.89 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 80.00 | 8.50 | 12.60 | 10.55 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.56 | 0.79 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 5.10 | 9.00 | 7.05 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 268 | 0.35 | 0.66 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 4.10 | 4.40 | 4.25 | 4.20 | -0.50 | -10.64% | 0.05 | 11 | 625 | 0.34 | 0.49 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 2.00 | 2.50 | 2.25 | 2.37 | -0.38 | -13.82% | 0.02 | 1 | 366 | 0.32 | 0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 1.00 | 1.45 | 1.23 | 1.33 | -0.17 | -11.34% | 0.01 | 79 | 3,018 | 0.33 | 0.20 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 0.40 | 1.10 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.35 | 0.11 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.38 | 0.05 | 0.01 | -0.01 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:49 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.14 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.71 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.58 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 70.00 | 0.10 | 0.95 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.42 | -0.05 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 75.00 | 0.30 | 1.00 | 0.65 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.36 | -0.11 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 80.00 | 1.35 | 1.85 | 1.60 | 1.73 | +0.08 | +4.85% | 0.02 | 2 | 511 | 0.36 | -0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.04 | 2 | 398 | 0.36 | -0.34 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 5.00 | 5.50 | 5.25 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 387 | 0.34 | -0.51 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 6.60 | 10.40 | 8.50 | 8.77 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.32 | -0.67 | 0.03 | -0.04 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 11.00 | 13.30 | 12.15 | 12.58 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.80 | 0.02 | -0.03 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 15.40 | 17.60 | 16.50 | 16.84 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.45 | -0.89 | 0.02 | -0.02 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 19.80 | 23.80 | 21.80 | 21.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 12/15/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 24.80 | 28.80 | 26.80 | % | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 120.00 | 29.80 | 33.70 | 31.75 | 41.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:49 PM EST |
| 125.00 | 34.80 | 38.70 | 36.75 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 130.00 | 39.80 | 43.70 | 41.75 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |