Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $115.18 as of 8/2/2026 8:06:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 44.00 | 47.80 | 45.90 | % | 0.66 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 75.00 | 39.20 | 42.70 | 40.95 | % | 0.55 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 80.00 | 34.60 | 38.20 | 36.40 | % | 0.45 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 85.00 | 30.20 | 33.80 | 32.00 | % | 0.38 | 0 | 0 | 0.99 | 0.90 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 90.00 | 26.20 | 29.70 | 27.95 | % | 0.31 | 0 | 0 | 0.73 | 0.86 | 0.01 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 95.00 | 22.10 | 26.00 | 24.05 | % | 0.25 | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 97.00 | 20.70 | 24.40 | 22.55 | % | 0.23 | 0 | 0 | 0.75 | 0.79 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 98.00 | 20.00 | 23.80 | 21.90 | % | 0.22 | 0 | 0 | 0.75 | 0.78 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 99.00 | 19.10 | 23.10 | 21.10 | % | 0.21 | 0 | 0 | 0.74 | 0.76 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 100.00 | 18.70 | 22.40 | 20.55 | % | 0.21 | 0 | 0 | 0.76 | 0.75 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 101.00 | 17.80 | 21.80 | 19.80 | % | 0.20 | 0 | 0 | 0.75 | 0.74 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 102.00 | 17.90 | 20.40 | 19.15 | % | 0.19 | 0 | 0 | 0.75 | 0.73 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 103.00 | 16.50 | 20.40 | 18.45 | % | 0.18 | 0 | 0 | 0.74 | 0.72 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 104.00 | 16.10 | 19.80 | 17.95 | % | 0.17 | 0 | 0 | 0.75 | 0.71 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 105.00 | 15.30 | 19.20 | 17.25 | % | 0.16 | 0 | 0 | 0.75 | 0.69 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 106.00 | 15.40 | 18.40 | 16.90 | % | 0.16 | 0 | 0 | 0.77 | 0.68 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 107.00 | 14.60 | 16.80 | 15.70 | % | 0.15 | 0 | 0 | 0.72 | 0.67 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 108.00 | 14.10 | 17.20 | 15.65 | % | 0.14 | 0 | 0 | 0.76 | 0.65 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 109.00 | 14.10 | 16.80 | 15.45 | % | 0.14 | 0 | 0 | 0.78 | 0.64 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 110.00 | 12.30 | 15.60 | 13.95 | % | 0.13 | 0 | 0 | 0.72 | 0.63 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 111.00 | 11.80 | 14.90 | 13.35 | % | 0.12 | 0 | 0 | 0.71 | 0.61 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 112.00 | 11.70 | 14.10 | 12.90 | % | 0.12 | 0 | 0 | 0.72 | 0.60 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 113.00 | 11.60 | 14.80 | 13.20 | % | 0.12 | 0 | 0 | 0.77 | 0.59 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 114.00 | 10.20 | 14.30 | 12.25 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 0.57 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 115.00 | 11.20 | 13.50 | 12.35 | 11.90 | +0.40 | +3.48% | 0.11 | 2 | 21 | 0.77 | 0.56 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 116.00 | 10.30 | 12.10 | 11.20 | % | 0.10 | 0 | 0 | 0.73 | 0.55 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 117.00 | 9.20 | 12.90 | 11.05 | % | 0.09 | 0 | 0 | 0.75 | 0.53 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 118.00 | 8.90 | 12.60 | 10.75 | % | 0.09 | 0 | 0 | 0.75 | 0.52 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 119.00 | 8.10 | 12.00 | 10.05 | % | 0.08 | 0 | 0 | 0.74 | 0.50 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 120.00 | 7.70 | 11.60 | 9.65 | % | 0.08 | 0 | 0 | 0.74 | 0.49 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 121.00 | 8.40 | 9.90 | 9.15 | % | 0.08 | 0 | 0 | 0.73 | 0.48 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 122.00 | 7.90 | 9.70 | 8.80 | % | 0.07 | 0 | 0 | 0.73 | 0.46 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 123.00 | 7.00 | 10.60 | 8.80 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.75 | 0.45 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 124.00 | 7.50 | 8.90 | 8.20 | % | 0.07 | 0 | 0 | 0.74 | 0.44 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 125.00 | 6.10 | 8.30 | 7.20 | % | 0.06 | 0 | 0 | 0.69 | 0.42 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 130.00 | 5.30 | 6.80 | 6.05 | % | 0.05 | 0 | 0 | 0.72 | 0.36 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 135.00 | 3.60 | 5.50 | 4.55 | % | 0.03 | 0 | 0 | 0.70 | 0.30 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 140.00 | 2.60 | 4.40 | 3.50 | % | 0.03 | 0 | 0 | 0.69 | 0.25 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 145.00 | 1.95 | 3.80 | 2.88 | % | 0.02 | 0 | 0 | 0.70 | 0.21 | 0.01 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 150.00 | 1.40 | 2.85 | 2.13 | % | 0.01 | 0 | 0 | 0.69 | 0.18 | 0.01 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 155.00 | 1.05 | 3.20 | 2.13 | % | 0.01 | 0 | 0 | 0.74 | 0.14 | 0.01 | -0.08 | 7/31/2026 4:00:04 PM EST | |||
| 160.00 | 0.90 | 2.95 | 1.93 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.94 | 0.09 | 0.01 | -0.06 | 7/31/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.28 | -0.03 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.17 | -0.04 | 0.00 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.09 | -0.07 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 85.00 | 1.10 | 3.30 | 2.20 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 90.00 | 1.90 | 3.10 | 2.50 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.01 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 95.00 | 2.95 | 4.40 | 3.68 | % | 0.04 | 0 | 0 | 0.78 | -0.19 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 97.00 | 2.00 | 5.90 | 3.95 | % | 0.04 | 0 | 0 | 0.75 | -0.21 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 98.00 | 3.20 | 5.00 | 4.10 | % | 0.04 | 0 | 0 | 0.74 | -0.22 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 99.00 | 4.10 | 5.30 | 4.70 | % | 0.05 | 0 | 0 | 0.77 | -0.24 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 100.00 | 4.40 | 6.80 | 5.60 | % | 0.06 | 0 | 0 | 0.81 | -0.25 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 101.00 | 3.90 | 7.10 | 5.50 | % | 0.05 | 0 | 0 | 0.78 | -0.26 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 102.00 | 3.90 | 7.10 | 5.50 | % | 0.05 | 0 | 0 | 0.75 | -0.27 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 103.00 | 5.40 | 7.70 | 6.55 | % | 0.06 | 0 | 0 | 0.80 | -0.28 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 104.00 | 4.60 | 6.90 | 5.75 | % | 0.06 | 0 | 0 | 0.71 | -0.29 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 105.00 | 4.80 | 7.90 | 6.35 | % | 0.06 | 0 | 0 | 0.73 | -0.31 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 106.00 | 5.50 | 8.70 | 7.10 | % | 0.07 | 0 | 0 | 0.76 | -0.32 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 107.00 | 6.20 | 8.40 | 7.30 | % | 0.07 | 0 | 0 | 0.74 | -0.33 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 108.00 | 7.30 | 9.70 | 8.50 | % | 0.08 | 0 | 0 | 0.79 | -0.35 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 109.00 | 6.30 | 8.90 | 7.60 | % | 0.07 | 0 | 0 | 0.70 | -0.36 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 110.00 | 7.90 | 10.20 | 9.05 | % | 0.08 | 0 | 0 | 0.77 | -0.37 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 111.00 | 7.50 | 11.00 | 9.25 | % | 0.08 | 0 | 0 | 0.75 | -0.39 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 112.00 | 7.70 | 11.50 | 9.60 | % | 0.09 | 0 | 0 | 0.74 | -0.40 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 113.00 | 8.20 | 10.80 | 9.50 | % | 0.08 | 0 | 0 | 0.70 | -0.41 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 114.00 | 8.70 | 12.00 | 10.35 | % | 0.09 | 0 | 0 | 0.72 | -0.43 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 115.00 | 9.50 | 12.00 | 10.75 | % | 0.09 | 0 | 0 | 0.71 | -0.44 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 116.00 | 10.20 | 12.70 | 11.45 | % | 0.10 | 0 | 0 | 0.72 | -0.45 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 117.00 | 10.40 | 14.20 | 12.30 | % | 0.11 | 0 | 0 | 0.74 | -0.47 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 118.00 | 10.70 | 13.50 | 12.10 | % | 0.10 | 0 | 0 | 0.69 | -0.48 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 119.00 | 11.30 | 15.40 | 13.35 | % | 0.11 | 0 | 0 | 0.74 | -0.50 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 120.00 | 12.00 | 16.00 | 14.00 | % | 0.12 | 0 | 0 | 0.74 | -0.51 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 121.00 | 12.80 | 16.00 | 14.40 | % | 0.12 | 0 | 0 | 0.72 | -0.52 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 122.00 | 13.50 | 15.90 | 14.70 | % | 0.12 | 0 | 0 | 0.70 | -0.54 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 123.00 | 14.30 | 17.80 | 16.05 | % | 0.13 | 0 | 0 | 0.75 | -0.55 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 124.00 | 15.90 | 17.50 | 16.70 | % | 0.13 | 0 | 0 | 0.75 | -0.56 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 125.00 | 15.40 | 17.80 | 16.60 | % | 0.13 | 0 | 0 | 0.70 | -0.58 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 130.00 | 19.00 | 21.20 | 20.10 | % | 0.15 | 0 | 0 | 0.70 | -0.64 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 135.00 | 23.40 | 25.90 | 24.65 | % | 0.18 | 0 | 0 | 0.76 | -0.70 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 140.00 | 27.40 | 29.00 | 28.20 | % | 0.20 | 0 | 0 | 0.72 | -0.75 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 145.00 | 30.40 | 33.90 | 32.15 | % | 0.22 | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.10 | 7/31/2026 4:00:04 PM EST | |||
| 150.00 | 34.80 | 38.40 | 36.60 | % | 0.24 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 155.00 | 40.30 | 42.90 | 41.60 | % | 0.27 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.08 | 7/31/2026 4:00:04 PM EST | |||
| 160.00 | 44.80 | 47.50 | 46.15 | % | 0.29 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 165.00 | 49.50 | 52.20 | 50.85 | % | 0.31 | 0 | 0 | 0.95 | -0.91 | 0.01 | -0.06 | 7/31/2026 4:00:04 PM EST |