Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $105.00 as of 5/5/2026 7:03:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.20 | 79.80 | 78.00 | % | 1.95 | 0 | 17 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 45.00 | 71.20 | 74.80 | 73.00 | 47.74 | 0.00 | 0.00% | 1.62 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 3:59:57 PM EST |
| 50.00 | 66.20 | 69.90 | 68.05 | % | 1.36 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 55.00 | 61.30 | 64.90 | 63.10 | % | 1.15 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 60.00 | 56.40 | 59.30 | 57.85 | % | 0.96 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 65.00 | 51.50 | 54.40 | 52.95 | % | 0.81 | 0 | 15 | 1.24 | 0.99 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 70.00 | 46.80 | 49.40 | 48.10 | 35.30 | 0.00 | 0.00% | 0.69 | 0 | 62 | 1.11 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/5/2026 3:59:57 PM EST |
| 75.00 | 41.80 | 44.80 | 43.30 | 25.38 | 0.00 | 0.00% | 0.58 | 0 | 57 | 1.06 | 0.98 | 0.00 | -0.02 | 4/21/2026 | 5/5/2026 3:59:57 PM EST |
| 80.00 | 37.30 | 39.70 | 38.50 | 20.65 | 0.00 | 0.00% | 0.48 | 0 | 75 | 0.92 | 0.96 | 0.00 | -0.03 | 4/22/2026 | 5/5/2026 3:59:57 PM EST |
| 85.00 | 32.40 | 35.10 | 33.75 | 20.50 | 0.00 | 0.00% | 0.40 | 0 | 61 | 0.86 | 0.93 | 0.00 | -0.04 | 5/1/2026 | 5/5/2026 3:59:57 PM EST |
| 90.00 | 28.40 | 30.70 | 29.55 | 25.36 | +5.04 | +24.81% | 0.33 | 10 | 289 | 0.64 | 0.90 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 95.00 | 23.90 | 26.30 | 25.10 | 24.00 | +8.21 | +52.00% | 0.26 | 16 | 491 | 0.62 | 0.86 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 100.00 | 20.40 | 22.30 | 21.35 | 21.20 | +8.75 | +70.29% | 0.21 | 17 | 4,436 | 0.65 | 0.80 | 0.01 | -0.09 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 105.00 | 16.40 | 18.50 | 17.45 | 16.68 | +7.23 | +76.51% | 0.17 | 7 | 733 | 0.61 | 0.74 | 0.01 | -0.10 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 110.00 | 13.70 | 15.10 | 14.40 | 13.38 | +6.16 | +85.32% | 0.13 | 137 | 659 | 0.62 | 0.67 | 0.01 | -0.11 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 115.00 | 11.50 | 12.10 | 11.80 | 11.80 | +6.75 | +133.67% | 0.10 | 268 | 4,254 | 0.63 | 0.59 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 120.00 | 8.40 | 9.80 | 9.10 | 8.50 | +4.90 | +136.12% | 0.08 | 85 | 976 | 0.61 | 0.51 | 0.02 | -0.12 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 125.00 | 6.80 | 8.00 | 7.40 | 7.25 | +4.65 | +178.85% | 0.06 | 202 | 285 | 0.62 | 0.44 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 130.00 | 5.40 | 6.00 | 5.70 | 5.30 | +3.75 | +241.94% | 0.04 | 97 | 1,771 | 0.62 | 0.36 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 135.00 | 4.10 | 4.40 | 4.25 | 4.40 | +3.45 | +363.16% | 0.03 | 146 | 376 | 0.61 | 0.30 | 0.01 | -0.10 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 140.00 | 3.10 | 3.50 | 3.30 | 3.05 | +2.57 | +535.42% | 0.02 | 80 | 134 | 0.61 | 0.24 | 0.01 | -0.09 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 145.00 | 2.20 | 2.75 | 2.48 | 1.80 | +1.38 | +328.58% | 0.02 | 1 | 58 | 0.62 | 0.20 | 0.01 | -0.08 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 150.00 | 1.70 | 2.15 | 1.93 | 1.80 | +1.60 | +800.00% | 0.01 | 3 | 565 | 0.62 | 0.16 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 155.00 | 1.20 | 1.45 | 1.33 | 1.40 | +1.10 | +366.67% | 0.01 | 3 | 6 | 0.61 | 0.13 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 160.00 | 0.90 | 1.20 | 1.05 | 1.05 | % | 0.01 | 51 | 21 | 0.62 | 0.10 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 3:59:57 PM EST | |
| 165.00 | 0.60 | 1.00 | 0.80 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.08 | 0.01 | -0.04 | 4/14/2026 | 5/5/2026 3:59:57 PM EST |
| 170.00 | 0.35 | 0.85 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.06 | 0.00 | -0.04 | 4/10/2026 | 5/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 644 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.60 | -75.00% | 0.01 | 2 | 418 | 0.89 | -0.01 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 70.00 | 0.15 | 0.65 | 0.40 | 0.33 | -0.17 | -34.00% | 0.01 | 4 | 3,008 | 0.83 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 75.00 | 0.20 | 0.75 | 0.48 | 0.66 | -0.34 | -34.00% | 0.01 | 3 | 633 | 0.80 | -0.02 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 80.00 | 0.55 | 0.85 | 0.70 | 0.81 | -0.34 | -29.57% | 0.01 | 5 | 1,409 | 0.74 | -0.04 | 0.00 | -0.03 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 85.00 | 0.90 | 1.45 | 1.18 | 1.16 | -0.59 | -33.72% | 0.01 | 9 | 616 | 0.73 | -0.07 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 90.00 | 1.45 | 1.95 | 1.70 | 1.65 | -1.05 | -38.89% | 0.02 | 32 | 962 | 0.71 | -0.10 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 95.00 | 2.05 | 2.70 | 2.38 | 2.41 | -1.44 | -37.41% | 0.03 | 8 | 442 | 0.68 | -0.14 | 0.01 | -0.07 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 100.00 | 3.00 | 3.60 | 3.30 | 3.40 | -2.25 | -39.83% | 0.03 | 98 | 683 | 0.65 | -0.20 | 0.01 | -0.09 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 105.00 | 4.20 | 5.00 | 4.60 | 4.80 | -2.80 | -36.85% | 0.04 | 13 | 598 | 0.64 | -0.26 | 0.01 | -0.10 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 110.00 | 5.90 | 6.60 | 6.25 | 6.76 | -3.52 | -34.25% | 0.06 | 5 | 214 | 0.62 | -0.33 | 0.01 | -0.11 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 115.00 | 7.90 | 8.80 | 8.35 | 8.20 | -9.20 | -52.88% | 0.07 | 16 | 536 | 0.61 | -0.41 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 120.00 | 10.50 | 11.50 | 11.00 | 11.00 | -18.40 | -62.59% | 0.09 | 12 | 64 | 0.61 | -0.49 | 0.02 | -0.12 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 125.00 | 13.30 | 14.50 | 13.90 | 14.80 | -3.80 | -20.43% | 0.11 | 13 | 9 | 0.60 | -0.56 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 130.00 | 16.80 | 17.80 | 17.30 | 17.10 | -17.90 | -51.15% | 0.13 | 11 | 23 | 0.61 | -0.64 | 0.02 | -0.11 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 135.00 | 20.20 | 21.50 | 20.85 | % | 0.15 | 0 | 0 | 0.59 | -0.70 | 0.01 | -0.10 | 5/5/2026 3:59:57 PM EST | |||
| 140.00 | 24.20 | 25.40 | 24.80 | % | 0.18 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.09 | 5/5/2026 3:59:57 PM EST | |||
| 145.00 | 28.30 | 30.70 | 29.50 | % | 0.20 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.08 | 5/5/2026 3:59:57 PM EST | |||
| 150.00 | 33.00 | 35.20 | 34.10 | % | 0.23 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.07 | 5/5/2026 3:59:57 PM EST | |||
| 155.00 | 37.30 | 39.80 | 38.55 | % | 0.25 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.06 | 5/5/2026 3:59:57 PM EST | |||
| 160.00 | 42.10 | 44.40 | 43.25 | % | 0.27 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.05 | 5/5/2026 3:59:57 PM EST | |||
| 165.00 | 46.80 | 49.30 | 48.05 | % | 0.29 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.04 | 5/5/2026 3:59:57 PM EST | |||
| 170.00 | 51.40 | 54.30 | 52.85 | % | 0.31 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.04 | 5/5/2026 3:59:57 PM EST |