Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $107.67 as of 3/16/2026 6:56:09 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 | 63.70 | 67.50 | 65.60 | 70.00 | 0.00 | 0.00% | 1.64 | 0 | 36 | 7.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 58.80 | 62.50 | 60.65 | 29.40 | 0.00 | 0.00% | 1.35 | 0 | 5 | 6.39 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 53.80 | 57.50 | 55.65 | 49.47 | 0.00 | 0.00% | 1.11 | 0 | 44 | 5.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 48.60 | 52.50 | 50.55 | 51.48 | 0.00 | 0.00% | 0.92 | 0 | 15 | 5.15 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 43.90 | 47.50 | 45.70 | 21.20 | 0.00 | 0.00% | 0.76 | 0 | 7 | 4.58 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 39.20 | 42.50 | 40.85 | 34.00 | 0.00 | 0.00% | 0.63 | 0 | 25 | 4.05 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 34.30 | 37.50 | 35.90 | 27.00 | 0.00 | 0.00% | 0.51 | 0 | 60 | 3.56 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 29.40 | 32.50 | 30.95 | 27.45 | 0.00 | 0.00% | 0.41 | 0 | 277 | 3.10 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 25.20 | 26.10 | 25.65 | 25.50 | 0.00 | 0.00% | 0.32 | 0 | 101 | 1.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 19.20 | 21.80 | 20.50 | 20.95 | 0.00 | 0.00% | 0.24 | 0 | 735 | 1.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 14.80 | 16.60 | 15.70 | 15.92 | -3.08 | -16.22% | 0.17 | 4 | 1,292 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 10.00 | 11.60 | 10.80 | 10.48 | -2.17 | -17.16% | 0.11 | 1 | 944 | 1.05 | 0.97 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 5.90 | 6.70 | 6.30 | 5.90 | -2.20 | -27.16% | 0.06 | 4 | 5,569 | 0.54 | 0.85 | 0.04 | -0.22 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 2.20 | 2.60 | 2.40 | 2.80 | -1.65 | -37.08% | 0.02 | 93 | 1,745 | 0.46 | 0.56 | 0.08 | -0.30 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 0.45 | 0.70 | 0.58 | 0.82 | -0.83 | -50.31% | 0.01 | 83 | 2,513 | 0.45 | 0.21 | 0.06 | -0.20 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.12 | -0.34 | -73.92% | 0.00 | 48 | 3,105 | 0.53 | 0.04 | 0.02 | -0.06 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 648 | 0.71 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.83 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 828 | 1.16 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.88 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.40 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.77 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 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 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.81 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,923 | 2.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 561 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 382 | 2.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7,391 | 1.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.10 | +500.00% | 0.00 | 2 | 977 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 14 | 2,371 | 1.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.20 | +0.10 | +100.00% | 0.00 | 21 | 2,273 | 0.67 | -0.03 | 0.01 | -0.08 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 0.35 | 0.65 | 0.50 | 0.55 | +0.09 | +19.57% | 0.01 | 97 | 2,519 | 0.53 | -0.15 | 0.04 | -0.22 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 1.65 | 2.05 | 1.85 | 2.05 | +0.35 | +20.59% | 0.02 | 40 | 1,589 | 0.49 | -0.44 | 0.08 | -0.30 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 4.10 | 5.60 | 4.85 | 4.20 | -0.09 | -2.10% | 0.04 | 4 | 415 | 0.64 | -0.79 | 0.06 | -0.20 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 8.30 | 10.90 | 9.60 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 275 | 1.04 | -0.96 | 0.02 | -0.06 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 13.00 | 15.50 | 14.25 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 18.20 | 20.90 | 19.55 | 18.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 22.60 | 26.50 | 24.55 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 27.70 | 31.60 | 29.65 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 140.00 | 32.80 | 36.60 | 34.70 | % | 0.25 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 145.00 | 37.70 | 41.60 | 39.65 | % | 0.27 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 150.00 | 42.70 | 46.60 | 44.65 | 71.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 47.90 | 51.50 | 49.70 | % | 0.32 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 160.00 | 52.90 | 56.60 | 54.75 | % | 0.34 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |