Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $98.15 as of 2/24/2026 7:33:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.10 | 47.70 | 45.90 | % | 0.83 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 60.00 | 39.20 | 42.70 | 40.95 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 65.00 | 34.20 | 37.80 | 36.00 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 70.00 | 30.30 | 32.90 | 31.60 | 28.90 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.92 | 0.99 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 75.00 | 25.40 | 28.00 | 26.70 | 24.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.81 | 0.97 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 80.00 | 20.80 | 22.90 | 21.85 | % | 0.27 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.03 | 2/24/2026 3:59:43 PM EST | |||
| 85.00 | 16.30 | 18.40 | 17.35 | % | 0.20 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.04 | 2/24/2026 3:59:43 PM EST | |||
| 90.00 | 12.30 | 14.10 | 13.20 | 13.70 | +3.69 | +36.87% | 0.15 | 2 | 6 | 0.44 | 0.80 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 95.00 | 8.80 | 9.50 | 9.15 | 9.60 | +2.60 | +37.15% | 0.10 | 8 | 41 | 0.39 | 0.69 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 100.00 | 5.90 | 6.20 | 6.05 | 6.13 | +1.63 | +36.23% | 0.06 | 78 | 180 | 0.37 | 0.56 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 105.00 | 3.70 | 4.00 | 3.85 | 4.20 | +1.65 | +64.71% | 0.04 | 56 | 140 | 0.37 | 0.42 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 110.00 | 2.25 | 2.50 | 2.38 | 3.02 | +1.32 | +77.65% | 0.02 | 137 | 873 | 0.37 | 0.29 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 115.00 | 1.30 | 1.55 | 1.43 | 1.57 | +0.37 | +30.84% | 0.01 | 48 | 91 | 0.37 | 0.20 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 120.00 | 0.75 | 1.15 | 0.95 | 1.45 | +0.45 | +45.00% | 0.01 | 1 | 4 | 0.39 | 0.13 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 125.00 | 0.40 | 0.85 | 0.63 | 0.67 | +0.07 | +11.67% | 0.01 | 5 | 1 | 0.40 | 0.09 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 130.00 | 0.15 | 0.65 | 0.40 | 0.65 | -0.23 | -26.14% | 0.00 | 2 | 12 | 0.40 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 135.00 | 0.10 | 0.40 | 0.25 | 0.35 | % | 0.00 | 1 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST | |
| 140.00 | 0.00 | 0.40 | 0.20 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.02 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:43 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:43 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.00 | 6 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | -0.01 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 75.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.03 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 80.00 | 0.35 | 0.80 | 0.58 | 0.50 | -0.35 | -41.18% | 0.01 | 7 | 17 | 0.44 | -0.07 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 85.00 | 0.75 | 1.40 | 1.08 | 0.97 | -0.26 | -21.14% | 0.01 | 1 | 33 | 0.42 | -0.12 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 90.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.53 | -22.75% | 0.02 | 204 | 173 | 0.40 | -0.20 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 95.00 | 3.10 | 3.40 | 3.25 | 2.75 | -0.85 | -23.62% | 0.03 | 133 | 173 | 0.39 | -0.31 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 100.00 | 5.20 | 5.50 | 5.35 | 4.60 | -2.20 | -32.36% | 0.05 | 262 | 304 | 0.39 | -0.44 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 105.00 | 8.00 | 8.30 | 8.15 | 6.84 | -2.57 | -27.32% | 0.08 | 3 | 10 | 0.38 | -0.58 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 110.00 | 11.00 | 11.90 | 11.45 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.36 | -0.71 | 0.02 | -0.05 | 2/20/2026 | 2/24/2026 3:59:43 PM EST |
| 115.00 | 13.70 | 16.20 | 14.95 | % | 0.13 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.04 | 2/24/2026 3:59:43 PM EST | |||
| 120.00 | 18.50 | 20.80 | 19.65 | % | 0.16 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.03 | 2/24/2026 3:59:43 PM EST | |||
| 125.00 | 22.90 | 25.70 | 24.30 | % | 0.19 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.02 | 2/24/2026 3:59:43 PM EST | |||
| 130.00 | 27.80 | 30.30 | 29.05 | % | 0.22 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 2/24/2026 3:59:43 PM EST | |||
| 135.00 | 32.70 | 36.40 | 34.55 | % | 0.26 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 140.00 | 37.70 | 40.50 | 39.10 | % | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 145.00 | 42.70 | 46.30 | 44.50 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 150.00 | 47.80 | 51.30 | 49.55 | % | 0.33 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 155.00 | 52.70 | 55.50 | 54.10 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 160.00 | 57.70 | 60.50 | 59.10 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST |