Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $116.07 as of 4/2/2026 8:46:14 AM 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 | 74.20 | 78.00 | 76.10 | 52.80 | 0.00 | 0.00% | 1.90 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 4/1/2026 3:59:56 PM EST |
| 45.00 | 69.40 | 73.00 | 71.20 | % | 1.58 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 50.00 | 64.30 | 68.10 | 66.20 | % | 1.32 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 55.00 | 59.70 | 62.40 | 61.05 | 37.50 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.48 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 4/1/2026 3:59:56 PM EST |
| 60.00 | 54.60 | 57.50 | 56.05 | 37.99 | 0.00 | 0.00% | 0.93 | 0 | 14 | 1.35 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 4/1/2026 3:59:56 PM EST |
| 65.00 | 50.00 | 53.20 | 51.60 | 32.88 | 0.00 | 0.00% | 0.79 | 0 | 23 | 1.34 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 4/1/2026 3:59:56 PM EST |
| 70.00 | 45.30 | 48.50 | 46.90 | 21.16 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.25 | 0.98 | 0.00 | -0.02 | 11/18/2025 | 4/1/2026 3:59:56 PM EST |
| 75.00 | 40.60 | 43.60 | 42.10 | 21.67 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.13 | 0.97 | 0.00 | -0.03 | 1/21/2026 | 4/1/2026 3:59:56 PM EST |
| 80.00 | 35.80 | 38.80 | 37.30 | 32.70 | 0.00 | 0.00% | 0.47 | 0 | 29 | 1.02 | 0.95 | 0.00 | -0.04 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 85.00 | 31.30 | 34.10 | 32.70 | 19.64 | 0.00 | 0.00% | 0.38 | 0 | 51 | 0.93 | 0.92 | 0.01 | -0.06 | 3/4/2026 | 4/1/2026 3:59:56 PM EST |
| 90.00 | 27.10 | 29.60 | 28.35 | 28.35 | 0.00 | 0.00% | 0.32 | 0 | 317 | 0.71 | 0.89 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 95.00 | 22.70 | 25.30 | 24.00 | 22.63 | 0.00 | 0.00% | 0.25 | 0 | 620 | 0.68 | 0.85 | 0.01 | -0.07 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 100.00 | 18.30 | 20.10 | 19.20 | 19.20 | 0.00 | 0.00% | 0.19 | 0 | 364 | 0.58 | 0.80 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 105.00 | 14.80 | 16.60 | 15.70 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 2,099 | 0.58 | 0.73 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 110.00 | 11.50 | 13.40 | 12.45 | 12.96 | 0.00 | 0.00% | 0.11 | 0 | 4,125 | 0.57 | 0.65 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 115.00 | 9.10 | 10.20 | 9.65 | 9.78 | 0.00 | 0.00% | 0.08 | 0 | 1,260 | 0.56 | 0.56 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 120.00 | 6.80 | 7.60 | 7.20 | 7.47 | 0.00 | 0.00% | 0.06 | 0 | 2,079 | 0.55 | 0.47 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 125.00 | 4.80 | 5.30 | 5.05 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 994 | 0.52 | 0.38 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 130.00 | 3.40 | 4.10 | 3.75 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 3,114 | 0.53 | 0.31 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 135.00 | 2.30 | 2.55 | 2.43 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.51 | 0.24 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 140.00 | 1.45 | 1.75 | 1.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1,137 | 0.50 | 0.18 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 145.00 | 0.90 | 1.25 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.50 | 0.13 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 150.00 | 0.60 | 0.95 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.51 | 0.09 | 0.01 | -0.04 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 155.00 | 0.20 | 1.35 | 0.78 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.03 | 4/1/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.05 | 0.00 | -0.02 | 3/26/2026 | 4/1/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 4/1/2026 3:59:56 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 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 4/1/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.30 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 4/1/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.18 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 4/1/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 4/1/2026 3:59:56 PM EST |
| 70.00 | 0.30 | 0.90 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,020 | 0.90 | -0.02 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 75.00 | 0.25 | 0.85 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1,722 | 0.77 | -0.03 | 0.00 | -0.03 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 80.00 | 0.30 | 1.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.70 | -0.05 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 85.00 | 0.60 | 1.15 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.66 | -0.08 | 0.01 | -0.06 | 3/31/2026 | 4/1/2026 3:59:56 PM EST |
| 90.00 | 1.30 | 1.55 | 1.43 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 0.65 | -0.11 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 95.00 | 1.70 | 2.15 | 1.93 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1,550 | 0.60 | -0.15 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 100.00 | 2.75 | 3.10 | 2.93 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 480 | 0.59 | -0.20 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 105.00 | 4.10 | 4.30 | 4.20 | 3.92 | 0.00 | 0.00% | 0.04 | 0 | 928 | 0.58 | -0.27 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 110.00 | 5.60 | 6.10 | 5.85 | 5.52 | 0.00 | 0.00% | 0.05 | 0 | 666 | 0.55 | -0.35 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 115.00 | 7.70 | 8.60 | 8.15 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.55 | -0.44 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 120.00 | 10.30 | 11.30 | 10.80 | 10.01 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.54 | -0.53 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 125.00 | 13.40 | 14.50 | 13.95 | 18.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.54 | -0.62 | 0.02 | -0.10 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 130.00 | 16.50 | 18.10 | 17.30 | 19.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.69 | 0.02 | -0.09 | 3/27/2026 | 4/1/2026 3:59:56 PM EST |
| 135.00 | 20.30 | 21.40 | 20.85 | 26.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | -0.76 | 0.01 | -0.08 | 3/30/2026 | 4/1/2026 3:59:56 PM EST |
| 140.00 | 24.60 | 26.10 | 25.35 | 25.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | -0.82 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 145.00 | 28.00 | 30.50 | 29.25 | 29.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.87 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 3:59:56 PM EST |
| 150.00 | 32.60 | 35.20 | 33.90 | % | 0.23 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.04 | 4/1/2026 3:59:56 PM EST | |||
| 155.00 | 37.30 | 40.90 | 39.10 | % | 0.25 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 4/1/2026 3:59:56 PM EST | |||
| 160.00 | 42.30 | 46.30 | 44.30 | % | 0.28 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.02 | 4/1/2026 3:59:56 PM EST | |||
| 165.00 | 48.00 | 51.30 | 49.65 | % | 0.30 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 4/1/2026 3:59:56 PM EST |