Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $90.07 as of 2/6/2026 5:33:19 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 | 53.60 | 57.70 | 55.65 | 57.80 | 0.00 | 0.00% | 1.39 | 0 | 17 | 1.16 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:51 PM EST |
| 45.00 | 48.60 | 52.70 | 50.65 | 53.00 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 50.00 | 44.00 | 47.10 | 45.55 | 40.51 | 0.00 | 0.00% | 0.91 | 0 | 5 | 0.82 | 0.98 | 0.00 | -0.01 | 1/20/2026 | 2/6/2026 3:59:51 PM EST |
| 55.00 | 39.20 | 42.40 | 40.80 | 28.00 | 0.00 | 0.00% | 0.74 | 0 | 5 | 0.75 | 0.97 | 0.00 | -0.01 | 5/19/2025 | 2/6/2026 3:59:51 PM EST |
| 60.00 | 34.60 | 37.60 | 36.10 | 37.35 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.67 | 0.95 | 0.00 | -0.02 | 1/23/2026 | 2/6/2026 3:59:51 PM EST |
| 65.00 | 30.20 | 33.80 | 32.00 | 14.70 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.69 | 0.92 | 0.00 | -0.02 | 11/4/2025 | 2/6/2026 3:59:51 PM EST |
| 70.00 | 26.00 | 29.20 | 27.60 | 30.30 | 0.00 | 0.00% | 0.39 | 0 | 54 | 0.42 | 0.88 | 0.01 | -0.03 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 75.00 | 22.00 | 24.80 | 23.40 | 30.10 | 0.00 | 0.00% | 0.31 | 0 | 50 | 0.45 | 0.84 | 0.01 | -0.03 | 1/27/2026 | 2/6/2026 3:59:51 PM EST |
| 80.00 | 19.20 | 20.80 | 20.00 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 58 | 0.47 | 0.78 | 0.01 | -0.04 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 85.00 | 15.60 | 17.40 | 16.50 | 14.81 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.46 | 0.72 | 0.01 | -0.04 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 12.90 | 14.30 | 13.60 | 13.40 | +1.60 | +13.56% | 0.15 | 10 | 137 | 0.46 | 0.65 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 10.50 | 11.50 | 11.00 | 10.00 | +0.60 | +6.39% | 0.12 | 28 | 160 | 0.46 | 0.57 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 100.00 | 8.10 | 9.20 | 8.65 | 8.06 | +0.56 | +7.47% | 0.09 | 2,504 | 110 | 0.45 | 0.50 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 6.30 | 7.40 | 6.85 | 6.20 | +0.30 | +5.09% | 0.07 | 4 | 30 | 0.45 | 0.42 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 4.70 | 5.90 | 5.30 | 4.95 | +0.17 | +3.56% | 0.05 | 3 | 82 | 0.44 | 0.35 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 3.30 | 4.60 | 3.95 | 3.70 | 0.00 | 0.00% | 0.03 | 2,500 | 183 | 0.43 | 0.29 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 2.60 | 3.80 | 3.20 | 2.84 | -0.66 | -18.86% | 0.03 | 4 | 189 | 0.44 | 0.23 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 1.55 | 2.80 | 2.18 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.42 | 0.19 | 0.01 | -0.03 | 1/29/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 1.00 | 2.35 | 1.68 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.15 | 0.01 | -0.02 | 2/2/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 0.80 | 2.20 | 1.50 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 140.00 | 0.30 | 1.65 | 0.98 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.09 | 0.01 | -0.02 | 1/27/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 0.10 | 1.55 | 0.83 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 150.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.01 | 2/6/2026 3:59:51 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 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/6/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.01 | 12/4/2025 | 2/6/2026 3:59:51 PM EST |
| 50.00 | 0.20 | 1.45 | 0.83 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.69 | -0.02 | 0.00 | -0.01 | 12/3/2025 | 2/6/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 1.65 | 0.85 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 646 | 0.57 | -0.03 | 0.00 | -0.01 | 12/17/2025 | 2/6/2026 3:59:51 PM EST |
| 60.00 | 0.20 | 1.60 | 0.90 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.53 | -0.05 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 65.00 | 0.40 | 2.10 | 1.25 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.51 | -0.08 | 0.00 | -0.02 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 70.00 | 1.25 | 2.60 | 1.93 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 3,273 | 0.51 | -0.12 | 0.01 | -0.03 | 1/22/2026 | 2/6/2026 3:59:51 PM EST |
| 75.00 | 1.85 | 3.20 | 2.53 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1,987 | 0.47 | -0.16 | 0.01 | -0.03 | 1/29/2026 | 2/6/2026 3:59:51 PM EST |
| 80.00 | 3.80 | 4.40 | 4.10 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1,489 | 0.49 | -0.22 | 0.01 | -0.04 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 85.00 | 5.20 | 6.00 | 5.60 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 321 | 0.48 | -0.28 | 0.01 | -0.04 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 7.10 | 7.90 | 7.50 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 450 | 0.47 | -0.35 | 0.01 | -0.04 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 9.30 | 10.20 | 9.75 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.46 | -0.43 | 0.02 | -0.04 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 100.00 | 12.00 | 13.00 | 12.50 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.45 | -0.50 | 0.02 | -0.04 | 1/27/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 15.10 | 16.10 | 15.60 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.44 | -0.58 | 0.02 | -0.04 | 1/27/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 18.70 | 19.50 | 19.10 | % | 0.17 | 0 | 0 | 0.44 | -0.65 | 0.01 | -0.04 | 2/6/2026 3:59:51 PM EST | |||
| 115.00 | 22.50 | 23.30 | 22.90 | 31.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.03 | 11/7/2025 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 26.20 | 27.40 | 26.80 | % | 0.22 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 125.00 | 30.60 | 33.40 | 32.00 | % | 0.26 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 130.00 | 34.90 | 38.00 | 36.45 | % | 0.28 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 135.00 | 39.50 | 42.70 | 41.10 | % | 0.30 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 140.00 | 44.40 | 47.30 | 45.85 | % | 0.33 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 145.00 | 49.40 | 52.10 | 50.75 | % | 0.35 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 150.00 | 52.80 | 57.00 | 54.90 | % | 0.37 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST |