Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $102.84 as of 5/1/2026 7:03:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.40 | 51.30 | 49.35 | % | 0.90 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 42.70 | 45.90 | 44.30 | % | 0.74 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 37.90 | 41.10 | 39.50 | % | 0.61 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 33.10 | 36.10 | 34.60 | % | 0.49 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 28.40 | 31.50 | 29.95 | % | 0.40 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 80.00 | 24.00 | 27.40 | 25.70 | % | 0.32 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 19.50 | 22.70 | 21.10 | % | 0.25 | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 86.00 | 18.70 | 22.10 | 20.40 | % | 0.24 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 87.00 | 17.90 | 21.30 | 19.60 | % | 0.23 | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 88.00 | 16.80 | 20.80 | 18.80 | % | 0.21 | 0 | 0 | 0.58 | 0.81 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 89.00 | 16.20 | 20.00 | 18.10 | % | 0.20 | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 15.40 | 19.30 | 17.35 | % | 0.19 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 91.00 | 14.70 | 18.50 | 16.60 | % | 0.18 | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 92.00 | 14.00 | 17.80 | 15.90 | % | 0.17 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 93.00 | 13.30 | 17.10 | 15.20 | % | 0.16 | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 94.00 | 12.60 | 16.10 | 14.35 | % | 0.15 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 95.00 | 12.00 | 15.60 | 13.80 | % | 0.15 | 0 | 0 | 0.61 | 0.71 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 96.00 | 11.30 | 14.90 | 13.10 | % | 0.14 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 97.00 | 10.80 | 13.80 | 12.30 | % | 0.13 | 0 | 0 | 0.59 | 0.68 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 98.00 | 10.10 | 13.40 | 11.75 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 99.00 | 9.80 | 12.60 | 11.20 | % | 0.11 | 0 | 0 | 0.60 | 0.64 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 100.00 | 9.10 | 12.00 | 10.55 | % | 0.11 | 0 | 0 | 0.59 | 0.63 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 101.00 | 9.30 | 11.10 | 10.20 | % | 0.10 | 0 | 0 | 0.60 | 0.61 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 102.00 | 8.70 | 10.90 | 9.80 | % | 0.10 | 0 | 0 | 0.61 | 0.59 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 103.00 | 8.00 | 10.10 | 9.05 | % | 0.09 | 0 | 0 | 0.59 | 0.57 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 104.00 | 7.40 | 9.50 | 8.45 | % | 0.08 | 0 | 0 | 0.58 | 0.55 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 7.40 | 9.20 | 8.30 | % | 0.08 | 0 | 0 | 0.61 | 0.53 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 106.00 | 6.10 | 8.70 | 7.40 | % | 0.07 | 0 | 0 | 0.57 | 0.51 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 107.00 | 6.40 | 8.00 | 7.20 | % | 0.07 | 0 | 0 | 0.59 | 0.49 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 108.00 | 5.80 | 7.70 | 6.75 | % | 0.06 | 0 | 0 | 0.59 | 0.47 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 109.00 | 5.40 | 7.40 | 6.40 | % | 0.06 | 0 | 0 | 0.59 | 0.45 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 5.30 | 6.90 | 6.10 | % | 0.06 | 0 | 0 | 0.59 | 0.43 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 111.00 | 4.70 | 6.30 | 5.50 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 112.00 | 4.60 | 6.20 | 5.40 | % | 0.05 | 0 | 0 | 0.59 | 0.39 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 113.00 | 3.90 | 5.60 | 4.75 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.02 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 3.60 | 4.90 | 4.25 | % | 0.04 | 0 | 0 | 0.58 | 0.34 | 0.02 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 2.45 | 3.90 | 3.18 | 3.00 | % | 0.03 | 1 | 0 | 0.59 | 0.26 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 125.00 | 1.65 | 2.60 | 2.13 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.01 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 130.00 | 0.55 | 1.85 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.01 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 135.00 | 0.20 | 1.55 | 0.88 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 140.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 145.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.00 | -0.02 | 5/1/2026 3:59:57 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 80.00 | 1.05 | 1.85 | 1.45 | % | 0.02 | 0 | 0 | 0.71 | -0.10 | 0.01 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 1.30 | 2.60 | 1.95 | % | 0.02 | 0 | 0 | 0.65 | -0.15 | 0.01 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 86.00 | 1.80 | 2.80 | 2.30 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.01 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 87.00 | 1.90 | 3.00 | 2.45 | % | 0.03 | 0 | 0 | 0.66 | -0.17 | 0.01 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 88.00 | 2.05 | 3.30 | 2.68 | % | 0.03 | 0 | 0 | 0.66 | -0.19 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 89.00 | 1.90 | 3.50 | 2.70 | % | 0.03 | 0 | 0 | 0.63 | -0.20 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 2.20 | 3.70 | 2.95 | % | 0.03 | 0 | 0 | 0.63 | -0.21 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 91.00 | 2.25 | 4.00 | 3.13 | % | 0.03 | 0 | 0 | 0.62 | -0.23 | 0.01 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 92.00 | 2.75 | 4.30 | 3.53 | % | 0.04 | 0 | 0 | 0.63 | -0.24 | 0.01 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 93.00 | 2.75 | 4.60 | 3.68 | % | 0.04 | 0 | 0 | 0.61 | -0.26 | 0.01 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 94.00 | 3.00 | 4.90 | 3.95 | % | 0.04 | 0 | 0 | 0.61 | -0.27 | 0.01 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 95.00 | 3.50 | 5.20 | 4.35 | % | 0.05 | 0 | 0 | 0.61 | -0.29 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 96.00 | 3.70 | 5.60 | 4.65 | % | 0.05 | 0 | 0 | 0.61 | -0.30 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 97.00 | 4.10 | 5.90 | 5.00 | % | 0.05 | 0 | 0 | 0.61 | -0.32 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 98.00 | 4.40 | 6.30 | 5.35 | % | 0.05 | 0 | 0 | 0.60 | -0.34 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 99.00 | 4.70 | 6.70 | 5.70 | % | 0.06 | 0 | 0 | 0.60 | -0.36 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 100.00 | 5.40 | 7.20 | 6.30 | % | 0.06 | 0 | 0 | 0.61 | -0.37 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 101.00 | 6.00 | 7.60 | 6.80 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 102.00 | 6.00 | 8.00 | 7.00 | % | 0.07 | 0 | 0 | 0.59 | -0.41 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 103.00 | 6.40 | 8.60 | 7.50 | % | 0.07 | 0 | 0 | 0.59 | -0.43 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 104.00 | 7.30 | 9.10 | 8.20 | % | 0.08 | 0 | 0 | 0.60 | -0.45 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 105.00 | 7.80 | 9.50 | 8.65 | % | 0.08 | 0 | 0 | 0.59 | -0.47 | 0.02 | -0.11 | 5/1/2026 3:59:57 PM EST | |||
| 106.00 | 7.80 | 10.30 | 9.05 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 107.00 | 9.10 | 10.70 | 9.90 | % | 0.09 | 0 | 0 | 0.60 | -0.51 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 108.00 | 8.90 | 11.40 | 10.15 | % | 0.09 | 0 | 0 | 0.58 | -0.53 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 109.00 | 9.40 | 12.10 | 10.75 | % | 0.10 | 0 | 0 | 0.57 | -0.55 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 110.00 | 9.90 | 12.80 | 11.35 | % | 0.10 | 0 | 0 | 0.57 | -0.57 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 111.00 | 11.40 | 13.20 | 12.30 | % | 0.11 | 0 | 0 | 0.59 | -0.59 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 112.00 | 11.20 | 13.70 | 12.45 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 113.00 | 12.60 | 14.60 | 13.60 | % | 0.12 | 0 | 0 | 0.59 | -0.63 | 0.02 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 115.00 | 14.30 | 15.70 | 15.00 | % | 0.13 | 0 | 0 | 0.59 | -0.66 | 0.02 | -0.09 | 5/1/2026 3:59:57 PM EST | |||
| 120.00 | 16.60 | 19.60 | 18.10 | % | 0.15 | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.08 | 5/1/2026 3:59:57 PM EST | |||
| 125.00 | 21.20 | 24.40 | 22.80 | % | 0.18 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 130.00 | 26.00 | 28.80 | 27.40 | % | 0.21 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 135.00 | 30.40 | 33.40 | 31.90 | % | 0.24 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 140.00 | 34.90 | 37.90 | 36.40 | % | 0.26 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 145.00 | 39.90 | 43.00 | 41.45 | % | 0.29 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 150.00 | 44.80 | 48.10 | 46.45 | % | 0.31 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST |