Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $111.76 as of 2/13/2026 7:23:52 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 | 69.90 | 73.90 | 71.90 | % | 1.80 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 45.00 | 65.70 | 68.90 | 67.30 | % | 1.50 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 50.00 | 60.20 | 63.80 | 62.00 | 26.50 | 0.00 | 0.00% | 1.24 | 0 | 3 | 4.45 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 55.80 | 58.30 | 57.05 | % | 1.04 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 60.00 | 50.80 | 53.40 | 52.10 | 22.20 | 0.00 | 0.00% | 0.87 | 0 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 45.80 | 48.40 | 47.10 | % | 0.72 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 70.00 | 40.70 | 43.60 | 42.15 | 24.44 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.76 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 36.00 | 38.50 | 37.25 | 19.90 | 0.00 | 0.00% | 0.50 | 0 | 86 | 2.40 | 0.99 | 0.00 | -0.04 | 1/16/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 31.00 | 33.60 | 32.30 | 16.35 | 0.00 | 0.00% | 0.40 | 0 | 72 | 2.13 | 0.98 | 0.00 | -0.07 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 26.50 | 28.50 | 27.50 | 26.21 | +5.51 | +26.62% | 0.32 | 3 | 185 | 1.81 | 0.95 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 21.90 | 23.60 | 22.75 | 23.00 | +5.40 | +30.69% | 0.25 | 27 | 801 | 1.13 | 0.91 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 17.70 | 20.00 | 18.85 | 19.55 | +6.20 | +46.45% | 0.20 | 74 | 1,129 | 1.30 | 0.85 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 100.00 | 14.40 | 14.80 | 14.60 | 15.87 | +5.36 | +51.00% | 0.15 | 1,214 | 3,359 | 1.22 | 0.77 | 0.02 | -0.43 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 105.00 | 10.90 | 11.90 | 11.40 | 11.40 | +3.30 | +40.75% | 0.11 | 390 | 3,267 | 1.24 | 0.67 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 110.00 | 8.00 | 9.20 | 8.60 | 8.60 | +3.10 | +56.37% | 0.08 | 1,236 | 3,853 | 1.24 | 0.57 | 0.02 | -0.56 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 115.00 | 5.80 | 7.60 | 6.70 | 6.50 | +2.51 | +62.91% | 0.06 | 487 | 496 | 1.30 | 0.47 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 120.00 | 4.30 | 5.60 | 4.95 | 4.95 | +1.55 | +45.59% | 0.04 | 2,631 | 234 | 1.31 | 0.38 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 2.85 | 3.80 | 3.33 | 3.31 | +0.99 | +42.68% | 0.03 | 412 | 229 | 1.27 | 0.30 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 130.00 | 1.85 | 3.50 | 2.68 | 2.57 | +1.06 | +70.20% | 0.02 | 143 | 125 | 1.34 | 0.23 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 135.00 | 1.25 | 2.00 | 1.63 | 1.61 | +0.99 | +159.68% | 0.01 | 338 | 131 | 1.28 | 0.17 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 140.00 | 0.80 | 2.05 | 1.43 | 1.21 | % | 0.01 | 121 | 0 | 1.35 | 0.13 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 145.00 | 0.35 | 1.80 | 1.08 | 1.05 | % | 0.01 | 2 | 0 | 1.34 | 0.09 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 150.00 | 0.05 | 1.70 | 0.88 | 0.55 | % | 0.01 | 10 | 0 | 1.32 | 0.07 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 155.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 1.42 | 0.05 | 0.00 | -0.14 | 2/13/2026 3:59:58 PM EST | |||
| 160.00 | 0.05 | 0.25 | 0.15 | 0.25 | % | 0.00 | 30 | 0 | 1.20 | 0.03 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 148 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 1,189 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.21 | -80.77% | 0.00 | 401 | 169 | 1.43 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.14 | -58.34% | 0.01 | 45 | 311 | 1.35 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.47 | -70.15% | 0.00 | 23 | 811 | 1.25 | -0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.25 | 0.65 | 0.45 | 0.25 | -0.86 | -77.48% | 0.01 | 47 | 1,266 | 1.27 | -0.05 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 0.65 | 1.05 | 0.85 | 0.90 | -1.10 | -55.00% | 0.01 | 583 | 1,581 | 1.23 | -0.09 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 1.45 | 1.90 | 1.68 | 1.68 | -1.52 | -47.50% | 0.02 | 153 | 1,346 | 1.26 | -0.15 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 100.00 | 2.50 | 3.00 | 2.75 | 3.00 | -2.30 | -43.40% | 0.03 | 130 | 1,130 | 1.23 | -0.23 | 0.02 | -0.43 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 105.00 | 4.20 | 5.40 | 4.80 | 4.15 | -3.42 | -45.18% | 0.05 | 769 | 232 | 1.30 | -0.33 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 110.00 | 6.30 | 7.40 | 6.85 | 6.70 | -2.78 | -29.33% | 0.06 | 46 | 13 | 1.27 | -0.43 | 0.02 | -0.56 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 115.00 | 9.00 | 10.80 | 9.90 | 9.50 | -3.53 | -27.10% | 0.09 | 20 | 19 | 1.32 | -0.53 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 120.00 | 12.20 | 13.80 | 13.00 | 12.89 | -28.91 | -69.17% | 0.11 | 2 | 0 | 1.30 | -0.62 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 125.00 | 15.90 | 17.50 | 16.70 | 17.90 | % | 0.13 | 10 | 0 | 1.32 | -0.70 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:58 PM EST | |
| 130.00 | 19.90 | 22.50 | 21.20 | % | 0.16 | 0 | 0 | 1.42 | -0.77 | 0.01 | -0.45 | 2/13/2026 3:59:58 PM EST | |||
| 135.00 | 23.20 | 25.70 | 24.45 | % | 0.18 | 0 | 0 | 1.51 | -0.83 | 0.01 | -0.38 | 2/13/2026 3:59:58 PM EST | |||
| 140.00 | 27.70 | 30.20 | 28.95 | % | 0.21 | 0 | 0 | 1.55 | -0.87 | 0.01 | -0.31 | 2/13/2026 3:59:58 PM EST | |||
| 145.00 | 32.30 | 35.00 | 33.65 | % | 0.23 | 0 | 0 | 1.65 | -0.91 | 0.01 | -0.24 | 2/13/2026 3:59:58 PM EST | |||
| 150.00 | 37.00 | 39.90 | 38.45 | % | 0.26 | 0 | 0 | 1.77 | -0.93 | 0.01 | -0.19 | 2/13/2026 3:59:58 PM EST | |||
| 155.00 | 42.20 | 44.90 | 43.55 | % | 0.28 | 0 | 0 | 1.96 | -0.95 | 0.00 | -0.14 | 2/13/2026 3:59:58 PM EST | |||
| 160.00 | 46.80 | 49.70 | 48.25 | % | 0.30 | 0 | 0 | 1.96 | -0.97 | 0.00 | -0.11 | 2/13/2026 3:59:58 PM EST |