Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $115.00 as of 3/25/2026 7:23:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 22.60 | 26.60 | 24.60 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 99.00 | 18.70 | 22.70 | 20.70 | % | 0.21 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 100.00 | 17.80 | 21.90 | 19.85 | % | 0.20 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.03 | 3/25/2026 4:00:00 PM EST | |||
| 101.00 | 16.90 | 20.90 | 18.90 | % | 0.19 | 0 | 2 | 0.97 | 0.95 | 0.01 | -0.04 | 3/25/2026 4:00:00 PM EST | |||
| 102.00 | 15.90 | 19.90 | 17.90 | % | 0.18 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.04 | 3/25/2026 4:00:00 PM EST | |||
| 103.00 | 15.00 | 19.00 | 17.00 | % | 0.17 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.05 | 3/25/2026 4:00:00 PM EST | |||
| 104.00 | 14.00 | 18.00 | 16.00 | % | 0.15 | 0 | 0 | 0.89 | 0.91 | 0.01 | -0.06 | 3/25/2026 4:00:00 PM EST | |||
| 105.00 | 13.70 | 16.00 | 14.85 | % | 0.14 | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.06 | 3/25/2026 4:00:00 PM EST | |||
| 106.00 | 12.20 | 15.10 | 13.65 | % | 0.13 | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.07 | 3/25/2026 4:00:00 PM EST | |||
| 107.00 | 11.30 | 14.10 | 12.70 | % | 0.12 | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.08 | 3/25/2026 4:00:00 PM EST | |||
| 108.00 | 10.40 | 14.20 | 12.30 | % | 0.11 | 0 | 1 | 0.75 | 0.84 | 0.02 | -0.09 | 3/25/2026 4:00:00 PM EST | |||
| 109.00 | 9.80 | 12.40 | 11.10 | % | 0.10 | 0 | 1 | 0.41 | 0.82 | 0.02 | -0.09 | 3/25/2026 4:00:00 PM EST | |||
| 110.00 | 8.80 | 12.40 | 10.60 | 10.34 | +4.44 | +75.26% | 0.10 | 5 | 0 | 0.61 | 0.80 | 0.02 | -0.10 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 111.00 | 8.00 | 11.60 | 9.80 | % | 0.09 | 0 | 0 | 0.45 | 0.77 | 0.03 | -0.10 | 3/25/2026 4:00:00 PM EST | |||
| 112.00 | 7.00 | 10.80 | 8.90 | % | 0.08 | 0 | 0 | 0.45 | 0.75 | 0.03 | -0.11 | 3/25/2026 4:00:00 PM EST | |||
| 113.00 | 7.80 | 9.00 | 8.40 | % | 0.07 | 0 | 0 | 0.49 | 0.72 | 0.03 | -0.12 | 3/25/2026 4:00:00 PM EST | |||
| 114.00 | 6.60 | 8.30 | 7.45 | 7.90 | +3.48 | +78.74% | 0.07 | 3 | 3 | 0.45 | 0.69 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 115.00 | 6.40 | 7.50 | 6.95 | 7.10 | +2.60 | +57.78% | 0.06 | 1 | 1 | 0.47 | 0.66 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 116.00 | 5.50 | 6.90 | 6.20 | % | 0.05 | 0 | 0 | 0.46 | 0.63 | 0.03 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 117.00 | 5.10 | 6.20 | 5.65 | 5.15 | % | 0.05 | 2 | 0 | 0.45 | 0.59 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 118.00 | 4.10 | 5.60 | 4.85 | 5.09 | % | 0.04 | 27 | 0 | 0.43 | 0.56 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 119.00 | 3.90 | 5.00 | 4.45 | % | 0.04 | 0 | 0 | 0.44 | 0.52 | 0.04 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 120.00 | 3.30 | 4.60 | 3.95 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | 0.49 | 0.04 | -0.13 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 121.00 | 2.90 | 4.20 | 3.55 | % | 0.03 | 0 | 0 | 0.44 | 0.45 | 0.04 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 122.00 | 2.50 | 3.70 | 3.10 | % | 0.03 | 0 | 0 | 0.44 | 0.42 | 0.04 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 123.00 | 2.15 | 3.30 | 2.73 | 2.65 | % | 0.02 | 1 | 0 | 0.44 | 0.38 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 124.00 | 1.85 | 2.95 | 2.40 | % | 0.02 | 0 | 0 | 0.44 | 0.35 | 0.03 | -0.12 | 3/25/2026 4:00:00 PM EST | |||
| 125.00 | 1.55 | 2.50 | 2.03 | 2.07 | % | 0.02 | 14 | 0 | 0.43 | 0.32 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 126.00 | 1.30 | 2.35 | 1.83 | % | 0.01 | 0 | 0 | 0.43 | 0.29 | 0.03 | -0.11 | 3/25/2026 4:00:00 PM EST | |||
| 130.00 | 0.45 | 1.65 | 1.05 | 1.12 | % | 0.01 | 14 | 0 | 0.43 | 0.19 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 99.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 100.00 | 0.05 | 1.20 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.04 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 101.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.04 | 3/25/2026 4:00:00 PM EST | |||
| 102.00 | 0.05 | 1.20 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.06 | 0.01 | -0.04 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 103.00 | 0.05 | 1.25 | 0.65 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.08 | 0.01 | -0.05 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 104.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 9 | 0.48 | -0.09 | 0.01 | -0.06 | 3/25/2026 4:00:00 PM EST | |||
| 105.00 | 0.20 | 1.40 | 0.80 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.02 | -0.06 | 3/25/2026 4:00:00 PM EST | |||
| 106.00 | 0.40 | 1.35 | 0.88 | 0.68 | % | 0.01 | 2 | 0 | 0.51 | -0.12 | 0.02 | -0.07 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 107.00 | 0.40 | 1.75 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | -0.14 | 0.02 | -0.08 | 3/25/2026 4:00:00 PM EST | |||
| 108.00 | 0.30 | 1.70 | 1.00 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.16 | 0.02 | -0.09 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 109.00 | 0.35 | 1.85 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | -0.18 | 0.02 | -0.09 | 3/25/2026 4:00:00 PM EST | |||
| 110.00 | 0.85 | 2.05 | 1.45 | % | 0.01 | 0 | 0 | 0.48 | -0.20 | 0.02 | -0.10 | 3/25/2026 4:00:00 PM EST | |||
| 111.00 | 1.15 | 2.55 | 1.85 | % | 0.02 | 0 | 0 | 0.50 | -0.23 | 0.03 | -0.10 | 3/25/2026 4:00:00 PM EST | |||
| 112.00 | 0.75 | 2.60 | 1.68 | % | 0.01 | 0 | 0 | 0.45 | -0.25 | 0.03 | -0.11 | 3/25/2026 4:00:00 PM EST | |||
| 113.00 | 1.50 | 2.70 | 2.10 | % | 0.02 | 0 | 0 | 0.46 | -0.28 | 0.03 | -0.12 | 3/25/2026 4:00:00 PM EST | |||
| 114.00 | 1.10 | 3.20 | 2.15 | % | 0.02 | 0 | 0 | 0.43 | -0.31 | 0.03 | -0.12 | 3/25/2026 4:00:00 PM EST | |||
| 115.00 | 1.50 | 3.60 | 2.55 | % | 0.02 | 0 | 0 | 0.44 | -0.34 | 0.03 | -0.12 | 3/25/2026 4:00:00 PM EST | |||
| 116.00 | 1.70 | 4.30 | 3.00 | % | 0.03 | 0 | 0 | 0.44 | -0.37 | 0.03 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 117.00 | 1.85 | 4.70 | 3.28 | % | 0.03 | 0 | 0 | 0.43 | -0.41 | 0.03 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 118.00 | 3.10 | 5.10 | 4.10 | % | 0.03 | 0 | 0 | 0.47 | -0.44 | 0.04 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 119.00 | 3.60 | 5.20 | 4.40 | 4.50 | -2.50 | -35.72% | 0.04 | 3 | 2 | 0.46 | -0.48 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 120.00 | 4.00 | 6.00 | 5.00 | % | 0.04 | 0 | 0 | 0.46 | -0.51 | 0.04 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 121.00 | 4.40 | 6.50 | 5.45 | % | 0.05 | 0 | 0 | 0.45 | -0.55 | 0.04 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 122.00 | 5.10 | 7.10 | 6.10 | % | 0.05 | 0 | 0 | 0.45 | -0.58 | 0.04 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 123.00 | 5.80 | 7.80 | 6.80 | % | 0.06 | 0 | 0 | 0.45 | -0.62 | 0.03 | -0.12 | 3/25/2026 4:00:00 PM EST | |||
| 124.00 | 6.20 | 8.50 | 7.35 | % | 0.06 | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.12 | 3/25/2026 4:00:00 PM EST | |||
| 125.00 | 6.10 | 9.80 | 7.95 | % | 0.06 | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.12 | 3/25/2026 4:00:00 PM EST | |||
| 126.00 | 7.70 | 9.70 | 8.70 | % | 0.07 | 0 | 0 | 0.42 | -0.71 | 0.03 | -0.11 | 3/25/2026 4:00:00 PM EST | |||
| 130.00 | 10.00 | 13.50 | 11.75 | % | 0.09 | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.09 | 3/25/2026 4:00:00 PM EST |