Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $112.95 as of 7/7/2026 7:03:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.90 | 69.90 | 67.90 | 48.46 | 0.00 | 0.00% | 1.51 | 0 | 4 | 1.96 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 7/6/2026 3:59:50 PM EST |
| 50.00 | 61.20 | 64.80 | 63.00 | % | 1.26 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 55.00 | 56.30 | 60.00 | 58.15 | % | 1.06 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 7/6/2026 3:59:50 PM EST | |||
| 60.00 | 51.40 | 55.20 | 53.30 | % | 0.89 | 0 | 5 | 1.46 | 0.99 | 0.00 | -0.02 | 7/6/2026 3:59:50 PM EST | |||
| 65.00 | 46.50 | 50.30 | 48.40 | 86.70 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.32 | 0.98 | 0.00 | -0.03 | 5/11/2026 | 7/6/2026 3:59:50 PM EST |
| 70.00 | 42.50 | 45.60 | 44.05 | % | 0.63 | 0 | 0 | 1.22 | 0.96 | 0.00 | -0.04 | 7/6/2026 3:59:50 PM EST | |||
| 75.00 | 37.90 | 41.00 | 39.45 | % | 0.53 | 0 | 2 | 1.14 | 0.94 | 0.00 | -0.05 | 7/6/2026 3:59:50 PM EST | |||
| 80.00 | 33.40 | 36.50 | 34.95 | 40.90 | 0.00 | 0.00% | 0.44 | 0 | 23 | 0.76 | 0.92 | 0.00 | -0.07 | 6/22/2026 | 7/6/2026 3:59:50 PM EST |
| 85.00 | 29.20 | 32.10 | 30.65 | 67.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.77 | 0.88 | 0.01 | -0.08 | 5/11/2026 | 7/6/2026 3:59:50 PM EST |
| 90.00 | 25.20 | 28.00 | 26.60 | 63.80 | 0.00 | 0.00% | 0.30 | 0 | 69 | 0.77 | 0.84 | 0.01 | -0.09 | 5/15/2026 | 7/6/2026 3:59:50 PM EST |
| 95.00 | 21.60 | 24.20 | 22.90 | 25.02 | 0.00 | 0.00% | 0.24 | 0 | 285 | 0.77 | 0.79 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 100.00 | 18.20 | 19.30 | 18.75 | 18.50 | 0.00 | 0.00% | 0.19 | 0 | 188 | 0.71 | 0.73 | 0.01 | -0.12 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 105.00 | 15.20 | 16.20 | 15.70 | 16.70 | 0.00 | 0.00% | 0.15 | 0 | 397 | 0.71 | 0.67 | 0.01 | -0.13 | 7/1/2026 | 7/6/2026 3:59:50 PM EST |
| 110.00 | 12.40 | 13.40 | 12.90 | 13.22 | 0.00 | 0.00% | 0.12 | 0 | 266 | 0.70 | 0.60 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 115.00 | 10.30 | 11.00 | 10.65 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 246 | 0.70 | 0.53 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 120.00 | 8.20 | 8.90 | 8.55 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 491 | 0.69 | 0.47 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 125.00 | 6.90 | 7.10 | 7.00 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 240 | 0.71 | 0.40 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 130.00 | 5.10 | 5.80 | 5.45 | 5.62 | 0.00 | 0.00% | 0.04 | 0 | 1,282 | 0.69 | 0.34 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 135.00 | 4.00 | 4.70 | 4.35 | 4.47 | 0.00 | 0.00% | 0.03 | 0 | 3,364 | 0.69 | 0.29 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 140.00 | 3.30 | 3.70 | 3.50 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 873 | 0.70 | 0.24 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 145.00 | 2.35 | 3.00 | 2.68 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 2,300 | 0.69 | 0.20 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 150.00 | 1.95 | 2.35 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1,609 | 0.70 | 0.16 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 155.00 | 1.70 | 2.10 | 1.90 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 861 | 0.71 | 0.13 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 160.00 | 1.05 | 1.90 | 1.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2,567 | 0.72 | 0.10 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 165.00 | 0.30 | 2.05 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,766 | 0.70 | 0.08 | 0.01 | -0.05 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 170.00 | 0.05 | 2.05 | 1.05 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2,477 | 0.67 | 0.07 | 0.00 | -0.04 | 6/26/2026 | 7/6/2026 3:59:50 PM EST |
| 175.00 | 0.15 | 1.25 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.69 | 0.05 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 180.00 | 0.05 | 1.20 | 0.63 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.68 | 0.04 | 0.00 | -0.03 | 6/18/2026 | 7/6/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.99 | 0.03 | 0.00 | -0.02 | 6/17/2026 | 7/6/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 1.80 | 0.90 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.02 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 7/6/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.97 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.03 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 7/6/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.08 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.19 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.80 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/6/2026 3:59:50 PM EST |
| 65.00 | 0.05 | 1.15 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 7/6/2026 3:59:50 PM EST |
| 70.00 | 0.05 | 1.20 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.78 | -0.04 | 0.00 | -0.04 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 75.00 | 0.65 | 1.40 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.84 | -0.06 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 80.00 | 1.10 | 1.80 | 1.45 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.81 | -0.08 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 85.00 | 1.70 | 2.45 | 2.08 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.78 | -0.12 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 90.00 | 2.65 | 3.20 | 2.93 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 250 | 0.76 | -0.16 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 95.00 | 3.80 | 4.40 | 4.10 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 626 | 0.75 | -0.21 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 100.00 | 5.30 | 6.00 | 5.65 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 1,166 | 0.74 | -0.27 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 105.00 | 7.00 | 7.90 | 7.45 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 198 | 0.73 | -0.33 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 110.00 | 9.20 | 10.10 | 9.65 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 694 | 0.72 | -0.40 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 115.00 | 12.30 | 12.70 | 12.50 | 11.95 | 0.00 | 0.00% | 0.11 | 0 | 222 | 0.73 | -0.47 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 120.00 | 14.20 | 15.60 | 14.90 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 223 | 0.70 | -0.53 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 125.00 | 17.60 | 18.90 | 18.25 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 298 | 0.70 | -0.60 | 0.01 | -0.13 | 6/30/2026 | 7/6/2026 3:59:50 PM EST |
| 130.00 | 21.10 | 22.50 | 21.80 | 21.60 | 0.00 | 0.00% | 0.17 | 0 | 160 | 0.69 | -0.66 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 135.00 | 24.90 | 26.30 | 25.60 | 25.30 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.69 | -0.71 | 0.01 | -0.11 | 7/1/2026 | 7/6/2026 3:59:50 PM EST |
| 140.00 | 28.50 | 31.20 | 29.85 | 24.35 | 0.00 | 0.00% | 0.21 | 0 | 1,096 | 0.69 | -0.76 | 0.01 | -0.10 | 6/23/2026 | 7/6/2026 3:59:50 PM EST |
| 145.00 | 32.80 | 35.50 | 34.15 | 34.15 | 0.00 | 0.00% | 0.24 | 0 | 165 | 0.68 | -0.80 | 0.01 | -0.09 | 6/25/2026 | 7/6/2026 3:59:50 PM EST |
| 150.00 | 37.20 | 39.80 | 38.50 | 40.30 | 0.00 | 0.00% | 0.26 | 0 | 405 | 0.80 | -0.84 | 0.01 | -0.08 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 155.00 | 41.60 | 45.30 | 43.45 | 43.10 | 0.00 | 0.00% | 0.28 | 0 | 59 | 0.91 | -0.87 | 0.01 | -0.07 | 6/26/2026 | 7/6/2026 3:59:50 PM EST |
| 160.00 | 46.80 | 49.20 | 48.00 | 44.00 | 0.00 | 0.00% | 0.30 | 0 | 78 | 0.85 | -0.90 | 0.01 | -0.06 | 6/25/2026 | 7/6/2026 3:59:50 PM EST |
| 165.00 | 50.90 | 53.90 | 52.40 | 21.60 | 0.00 | 0.00% | 0.32 | 0 | 52 | 0.87 | -0.92 | 0.01 | -0.05 | 6/4/2026 | 7/6/2026 3:59:50 PM EST |
| 170.00 | 55.70 | 58.90 | 57.30 | 24.60 | 0.00 | 0.00% | 0.34 | 0 | 114 | 0.91 | -0.93 | 0.00 | -0.04 | 6/4/2026 | 7/6/2026 3:59:50 PM EST |
| 175.00 | 60.60 | 64.50 | 62.55 | 26.30 | 0.00 | 0.00% | 0.36 | 0 | 36 | 1.03 | -0.95 | 0.00 | -0.03 | 6/3/2026 | 7/6/2026 3:59:50 PM EST |
| 180.00 | 65.50 | 68.90 | 67.20 | % | 0.37 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.03 | 7/6/2026 3:59:50 PM EST | |||
| 185.00 | 70.40 | 74.40 | 72.40 | 33.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.02 | 6/2/2026 | 7/6/2026 3:59:50 PM EST |
| 190.00 | 75.40 | 79.40 | 77.40 | % | 0.41 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.02 | 7/6/2026 3:59:50 PM EST | |||
| 195.00 | 80.40 | 84.40 | 82.40 | % | 0.42 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 200.00 | 85.40 | 89.40 | 87.40 | % | 0.44 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 210.00 | 95.40 | 99.40 | 97.40 | % | 0.46 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 220.00 | 105.40 | 109.40 | 107.40 | % | 0.49 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 230.00 | 115.40 | 119.40 | 117.40 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 240.00 | 125.40 | 129.40 | 127.40 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:50 PM EST |