Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $98.25 as of 1/30/2026 5:53:09 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 | 55.40 | 59.40 | 57.40 | 62.50 | 0.00 | 0.00% | 1.44 | 0 | 61 | 1.94 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 50.50 | 54.60 | 52.55 | 29.40 | 0.00 | 0.00% | 1.17 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:51 PM EST |
| 50.00 | 45.50 | 49.30 | 47.40 | 46.50 | 0.00 | 0.00% | 0.95 | 0 | 45 | 1.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 55.00 | 40.50 | 44.00 | 42.25 | 42.17 | 0.00 | 0.00% | 0.77 | 0 | 16 | 1.25 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 60.00 | 35.60 | 39.50 | 37.55 | 21.20 | 0.00 | 0.00% | 0.63 | 0 | 7 | 1.18 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 1/30/2026 3:59:51 PM EST |
| 65.00 | 31.30 | 33.90 | 32.60 | 38.76 | 0.00 | 0.00% | 0.50 | 0 | 26 | 0.92 | 0.98 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 70.00 | 26.40 | 29.00 | 27.70 | 34.50 | 0.00 | 0.00% | 0.40 | 0 | 54 | 0.78 | 0.96 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 75.00 | 21.90 | 23.90 | 22.90 | 23.04 | 0.00 | 0.00% | 0.31 | 0 | 277 | 0.64 | 0.93 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 80.00 | 18.30 | 19.40 | 18.85 | 20.26 | 0.00 | 0.00% | 0.24 | 0 | 133 | 0.51 | 0.88 | 0.01 | -0.05 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 85.00 | 14.10 | 15.20 | 14.65 | 14.50 | -4.73 | -24.60% | 0.17 | 21 | 869 | 0.49 | 0.80 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 90.00 | 10.40 | 11.60 | 11.00 | 11.52 | -0.98 | -7.84% | 0.12 | 3 | 1,292 | 0.48 | 0.71 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 95.00 | 7.20 | 8.60 | 7.90 | 7.85 | -1.45 | -15.60% | 0.08 | 1 | 1,149 | 0.47 | 0.59 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 100.00 | 5.30 | 5.70 | 5.50 | 5.40 | -1.20 | -18.19% | 0.06 | 238 | 4,766 | 0.46 | 0.48 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 105.00 | 3.60 | 3.90 | 3.75 | 3.86 | -1.04 | -21.23% | 0.04 | 4 | 757 | 0.47 | 0.36 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 110.00 | 2.40 | 2.65 | 2.53 | 2.40 | -0.80 | -25.00% | 0.02 | 33 | 549 | 0.47 | 0.27 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 115.00 | 1.40 | 2.20 | 1.80 | 1.64 | -0.61 | -27.12% | 0.02 | 64 | 1,136 | 0.49 | 0.20 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 120.00 | 1.00 | 1.45 | 1.23 | 1.10 | -0.36 | -24.66% | 0.01 | 12 | 269 | 0.50 | 0.14 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 125.00 | 0.60 | 1.35 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.52 | 0.10 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 130.00 | 0.30 | 0.85 | 0.58 | 0.62 | -0.38 | -38.00% | 0.00 | 1 | 46 | 0.51 | 0.07 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 135.00 | 0.15 | 0.80 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.05 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 140.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.12 | -28.58% | 0.00 | 10 | 7 | 0.52 | 0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 145.00 | 0.05 | 0.55 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.55 | 0.02 | 0.00 | -0.01 | 6/25/2025 | 1/30/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.65 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:51 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 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.90 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,923 | 0.80 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.70 | -0.02 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.53 | -0.04 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 75.00 | 0.55 | 0.90 | 0.73 | 0.75 | +0.15 | +25.00% | 0.01 | 31 | 678 | 0.54 | -0.07 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 80.00 | 1.00 | 1.60 | 1.30 | 1.23 | +0.31 | +33.70% | 0.02 | 2 | 6,623 | 0.52 | -0.12 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 85.00 | 1.85 | 2.15 | 2.00 | 2.13 | +0.63 | +42.00% | 0.02 | 13 | 697 | 0.48 | -0.20 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 90.00 | 3.30 | 3.50 | 3.40 | 3.60 | +0.50 | +16.13% | 0.04 | 6 | 377 | 0.48 | -0.29 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 95.00 | 5.20 | 5.50 | 5.35 | 5.80 | +0.90 | +18.37% | 0.06 | 31 | 304 | 0.47 | -0.41 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 100.00 | 7.80 | 8.20 | 8.00 | 8.20 | +2.40 | +41.38% | 0.08 | 1 | 210 | 0.46 | -0.52 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 105.00 | 10.70 | 11.90 | 11.30 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.47 | -0.64 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 110.00 | 14.60 | 15.60 | 15.10 | 17.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.06 | 2/18/2025 | 1/30/2026 3:59:51 PM EST |
| 115.00 | 17.80 | 20.30 | 19.05 | % | 0.17 | 0 | 0 | 0.57 | -0.80 | 0.02 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 120.00 | 22.40 | 24.90 | 23.65 | 36.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.04 | 11/7/2025 | 1/30/2026 3:59:51 PM EST |
| 125.00 | 27.00 | 29.60 | 28.30 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.03 | 1/30/2025 | 1/30/2026 3:59:51 PM EST |
| 130.00 | 32.00 | 34.40 | 33.20 | % | 0.26 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 135.00 | 36.70 | 39.50 | 38.10 | % | 0.28 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 140.00 | 41.20 | 44.90 | 43.05 | % | 0.31 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 145.00 | 46.60 | 49.90 | 48.25 | % | 0.33 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 150.00 | 51.00 | 54.90 | 52.95 | 71.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 9/11/2025 | 1/30/2026 3:59:51 PM EST |