Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $118.00 as of 4/3/2026 7:43:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 103.00 | 16.70 | 20.80 | 18.75 | % | 0.18 | 0 | 0 | 0.59 | 0.77 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 104.00 | 16.00 | 20.20 | 18.10 | % | 0.17 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 105.00 | 15.30 | 19.00 | 17.15 | % | 0.16 | 0 | 0 | 0.59 | 0.74 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 106.00 | 14.50 | 18.60 | 16.55 | % | 0.16 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 107.00 | 13.80 | 17.20 | 15.50 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 108.00 | 13.80 | 17.30 | 15.55 | % | 0.14 | 0 | 0 | 0.57 | 0.69 | 0.01 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 109.00 | 12.50 | 15.80 | 14.15 | % | 0.13 | 0 | 0 | 0.56 | 0.68 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 110.00 | 11.80 | 15.10 | 13.45 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 111.00 | 11.20 | 14.50 | 12.85 | % | 0.12 | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 112.00 | 10.50 | 13.30 | 11.90 | % | 0.11 | 0 | 0 | 0.53 | 0.63 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 113.00 | 10.00 | 12.80 | 11.40 | % | 0.10 | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 114.00 | 9.40 | 12.20 | 10.80 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 115.00 | 8.80 | 11.70 | 10.25 | % | 0.09 | 0 | 0 | 0.53 | 0.58 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 116.00 | 8.30 | 11.00 | 9.65 | % | 0.08 | 0 | 0 | 0.52 | 0.56 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 117.00 | 7.70 | 10.80 | 9.25 | % | 0.08 | 0 | 0 | 0.52 | 0.54 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 118.00 | 7.20 | 10.10 | 8.65 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 119.00 | 6.80 | 9.70 | 8.25 | % | 0.07 | 0 | 0 | 0.52 | 0.51 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 120.00 | 6.30 | 9.50 | 7.90 | % | 0.07 | 0 | 0 | 0.52 | 0.49 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 121.00 | 5.80 | 8.90 | 7.35 | % | 0.06 | 0 | 0 | 0.51 | 0.47 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 122.00 | 5.40 | 8.70 | 7.05 | % | 0.06 | 0 | 0 | 0.52 | 0.46 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 123.00 | 5.00 | 8.30 | 6.65 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 124.00 | 4.50 | 7.90 | 6.20 | % | 0.05 | 0 | 0 | 0.51 | 0.42 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 125.00 | 4.10 | 7.60 | 5.85 | % | 0.05 | 0 | 0 | 0.51 | 0.40 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 126.00 | 3.80 | 7.20 | 5.50 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 127.00 | 3.40 | 6.70 | 5.05 | % | 0.04 | 0 | 0 | 0.50 | 0.37 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 128.00 | 3.00 | 6.40 | 4.70 | % | 0.04 | 0 | 0 | 0.50 | 0.35 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 129.00 | 2.70 | 6.10 | 4.40 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 130.00 | 2.40 | 5.90 | 4.15 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.02 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 131.00 | 2.10 | 5.60 | 3.85 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.07 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 103.00 | 1.90 | 5.60 | 3.75 | % | 0.04 | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 104.00 | 2.15 | 5.80 | 3.98 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 105.00 | 2.65 | 6.10 | 4.38 | % | 0.04 | 0 | 0 | 0.56 | -0.26 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 106.00 | 3.00 | 6.40 | 4.70 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 107.00 | 3.30 | 6.60 | 4.95 | % | 0.05 | 0 | 0 | 0.56 | -0.29 | 0.01 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 108.00 | 3.50 | 6.90 | 5.20 | % | 0.05 | 0 | 0 | 0.55 | -0.31 | 0.01 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 109.00 | 3.70 | 7.30 | 5.50 | % | 0.05 | 0 | 0 | 0.54 | -0.32 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 110.00 | 4.40 | 7.60 | 6.00 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 111.00 | 4.60 | 8.00 | 6.30 | % | 0.06 | 0 | 0 | 0.54 | -0.35 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 112.00 | 4.90 | 8.30 | 6.60 | % | 0.06 | 0 | 0 | 0.54 | -0.37 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 113.00 | 5.40 | 8.70 | 7.05 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 114.00 | 5.50 | 9.20 | 7.35 | % | 0.06 | 0 | 0 | 0.53 | -0.40 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 115.00 | 6.50 | 9.60 | 8.05 | % | 0.07 | 0 | 0 | 0.54 | -0.42 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 116.00 | 6.90 | 10.00 | 8.45 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 117.00 | 7.40 | 10.50 | 8.95 | % | 0.08 | 0 | 0 | 0.53 | -0.46 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 118.00 | 8.00 | 11.00 | 9.50 | % | 0.08 | 0 | 0 | 0.53 | -0.47 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 119.00 | 8.50 | 11.50 | 10.00 | % | 0.08 | 0 | 0 | 0.53 | -0.49 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 120.00 | 9.10 | 12.10 | 10.60 | % | 0.09 | 0 | 0 | 0.53 | -0.51 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 121.00 | 9.70 | 12.60 | 11.15 | % | 0.09 | 0 | 0 | 0.53 | -0.53 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 122.00 | 10.30 | 13.20 | 11.75 | % | 0.10 | 0 | 0 | 0.53 | -0.54 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 123.00 | 10.40 | 13.70 | 12.05 | % | 0.10 | 0 | 0 | 0.51 | -0.56 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 124.00 | 11.70 | 14.30 | 13.00 | % | 0.10 | 0 | 0 | 0.53 | -0.58 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 125.00 | 11.70 | 14.90 | 13.30 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 126.00 | 12.30 | 15.50 | 13.90 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 127.00 | 12.90 | 16.20 | 14.55 | % | 0.11 | 0 | 0 | 0.50 | -0.63 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 128.00 | 13.70 | 16.80 | 15.25 | % | 0.12 | 0 | 0 | 0.50 | -0.65 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 129.00 | 14.50 | 17.50 | 16.00 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 130.00 | 14.80 | 18.20 | 16.50 | % | 0.13 | 0 | 0 | 0.48 | -0.68 | 0.02 | -0.07 | 4/2/2026 3:59:58 PM EST | |||
| 131.00 | 15.50 | 18.90 | 17.20 | % | 0.13 | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.07 | 4/2/2026 3:59:58 PM EST |