Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $115.36 as of 7/27/2026 7:03:20 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 | 71.00 | 75.20 | 73.10 | % | 1.83 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 66.30 | 70.30 | 68.30 | 100.90 | 0.00 | 0.00% | 1.52 | 0 | 4 | 1.86 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 61.40 | 65.40 | 63.40 | 78.80 | 0.00 | 0.00% | 1.27 | 0 | 5 | 1.71 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 56.90 | 60.50 | 58.70 | 59.40 | 0.00 | 0.00% | 1.07 | 0 | 4 | 1.57 | 0.99 | 0.00 | -0.01 | 6/29/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 52.00 | 55.60 | 53.80 | % | 0.90 | 0 | 37 | 1.41 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 65.00 | 47.10 | 50.80 | 48.95 | % | 0.75 | 0 | 1 | 1.30 | 0.97 | 0.00 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 42.00 | 46.10 | 44.05 | % | 0.63 | 0 | 1 | 1.20 | 0.96 | 0.00 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 38.50 | 40.70 | 39.60 | 67.08 | 0.00 | 0.00% | 0.53 | 0 | 67 | 0.81 | 0.94 | 0.00 | -0.05 | 5/8/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 33.90 | 36.30 | 35.10 | 36.80 | 0.00 | 0.00% | 0.44 | 0 | 269 | 0.78 | 0.91 | 0.00 | -0.06 | 6/29/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 29.50 | 32.00 | 30.75 | 32.41 | 0.00 | 0.00% | 0.36 | 0 | 185 | 0.76 | 0.87 | 0.01 | -0.07 | 6/25/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 25.60 | 28.80 | 27.20 | 37.90 | 0.00 | 0.00% | 0.30 | 0 | 239 | 0.79 | 0.83 | 0.01 | -0.08 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 95.00 | 21.50 | 25.20 | 23.35 | 26.10 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.76 | 0.78 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 100.00 | 18.60 | 20.20 | 19.40 | 24.38 | 0.00 | 0.00% | 0.19 | 0 | 83 | 0.71 | 0.72 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 105.00 | 15.50 | 17.10 | 16.30 | 17.19 | -10.91 | -38.83% | 0.16 | 1 | 30 | 0.70 | 0.66 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 110.00 | 13.30 | 14.40 | 13.85 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 186 | 0.71 | 0.60 | 0.01 | -0.12 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 115.00 | 11.40 | 12.00 | 11.70 | 11.70 | -2.61 | -18.24% | 0.10 | 28 | 193 | 0.72 | 0.54 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 120.00 | 9.30 | 10.00 | 9.65 | 9.10 | -2.70 | -22.89% | 0.08 | 18 | 1,275 | 0.71 | 0.47 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 125.00 | 7.50 | 8.20 | 7.85 | 7.40 | -2.48 | -25.11% | 0.06 | 41 | 367 | 0.71 | 0.41 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 130.00 | 6.10 | 6.70 | 6.40 | 6.45 | -4.02 | -38.40% | 0.05 | 9 | 402 | 0.70 | 0.36 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 135.00 | 4.10 | 5.50 | 4.80 | 4.80 | -3.84 | -44.45% | 0.04 | 10 | 211 | 0.68 | 0.30 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 140.00 | 3.80 | 4.50 | 4.15 | 4.10 | -1.30 | -24.08% | 0.03 | 1 | 101 | 0.70 | 0.26 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 145.00 | 2.90 | 4.60 | 3.75 | 3.22 | -2.38 | -42.50% | 0.03 | 161 | 160 | 0.73 | 0.22 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 150.00 | 1.95 | 2.95 | 2.45 | 2.63 | -0.90 | -25.50% | 0.02 | 5 | 817 | 0.68 | 0.19 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 155.00 | 1.30 | 3.00 | 2.15 | 2.15 | -0.73 | -25.35% | 0.01 | 1 | 430 | 0.69 | 0.16 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 160.00 | 1.35 | 2.10 | 1.73 | 1.68 | -0.62 | -26.96% | 0.01 | 2 | 1,901 | 0.70 | 0.13 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 165.00 | 0.85 | 2.05 | 1.45 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.71 | 0.11 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 170.00 | 0.75 | 2.05 | 1.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.74 | 0.09 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 175.00 | 0.45 | 1.70 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.72 | 0.08 | 0.00 | -0.05 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 180.00 | 0.35 | 1.15 | 0.75 | 0.69 | -1.51 | -68.64% | 0.00 | 2 | 393 | 0.71 | 0.07 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 185.00 | 0.10 | 1.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.74 | 0.06 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.96 | 0.04 | 0.00 | -0.03 | 7/1/2026 | 7/27/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.48 | -0.27 | -36.00% | 0.00 | 2 | 233 | 0.86 | 0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 1.02 | 0.03 | 0.00 | -0.02 | 7/13/2026 | 7/27/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.02 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.12 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 7/27/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 7/27/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.86 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:56 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 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 2 | 1.72 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.25 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 276 | 1.14 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.28 | -0.22 | -44.00% | 0.01 | 2 | 248 | 1.06 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 1.40 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.84 | -0.03 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 0.15 | 1.55 | 0.85 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.80 | -0.04 | 0.00 | -0.04 | 7/14/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 0.80 | 1.40 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 40 | 376 | 0.79 | -0.07 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 1.35 | 2.30 | 1.83 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 579 | 0.80 | -0.09 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 1.60 | 3.00 | 2.30 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 313 | 0.75 | -0.13 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 3.00 | 3.70 | 3.35 | 3.30 | +0.40 | +13.80% | 0.04 | 34 | 847 | 0.75 | -0.17 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 95.00 | 3.70 | 5.00 | 4.35 | 4.60 | +0.80 | +21.06% | 0.05 | 11 | 775 | 0.72 | -0.22 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 100.00 | 6.00 | 6.70 | 6.35 | 6.50 | +2.00 | +44.45% | 0.06 | 14 | 1,660 | 0.74 | -0.28 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 105.00 | 8.00 | 8.60 | 8.30 | 8.50 | +1.25 | +17.25% | 0.08 | 7 | 491 | 0.73 | -0.34 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 110.00 | 10.20 | 10.90 | 10.55 | 10.91 | +3.91 | +55.86% | 0.10 | 20 | 347 | 0.73 | -0.40 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 115.00 | 12.80 | 13.50 | 13.15 | 13.00 | +1.45 | +12.56% | 0.11 | 5 | 581 | 0.72 | -0.46 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 120.00 | 15.70 | 16.50 | 16.10 | 16.40 | +1.94 | +13.42% | 0.13 | 1 | 230 | 0.72 | -0.53 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 125.00 | 19.00 | 19.70 | 19.35 | 19.15 | +4.05 | +26.83% | 0.15 | 40 | 2,244 | 0.72 | -0.59 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 130.00 | 22.20 | 23.20 | 22.70 | 23.00 | +1.87 | +8.85% | 0.17 | 1 | 1,673 | 0.70 | -0.64 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 135.00 | 25.30 | 27.00 | 26.15 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.68 | -0.70 | 0.01 | -0.10 | 7/14/2026 | 7/27/2026 3:59:56 PM EST |
| 140.00 | 28.60 | 32.40 | 30.50 | 23.10 | 0.00 | 0.00% | 0.22 | 0 | 578 | 0.69 | -0.74 | 0.01 | -0.10 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 145.00 | 33.00 | 36.60 | 34.80 | 24.40 | 0.00 | 0.00% | 0.24 | 0 | 152 | 0.70 | -0.78 | 0.01 | -0.09 | 7/9/2026 | 7/27/2026 3:59:56 PM EST |
| 150.00 | 37.60 | 41.10 | 39.35 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 199 | 0.71 | -0.81 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 155.00 | 42.00 | 45.50 | 43.75 | 30.90 | 0.00 | 0.00% | 0.28 | 0 | 210 | 0.88 | -0.84 | 0.01 | -0.07 | 6/10/2026 | 7/27/2026 3:59:56 PM EST |
| 160.00 | 46.40 | 50.00 | 48.20 | 44.60 | 0.00 | 0.00% | 0.30 | 0 | 208 | 0.89 | -0.87 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 165.00 | 51.20 | 54.70 | 52.95 | 52.85 | 0.00 | 0.00% | 0.32 | 0 | 316 | 0.92 | -0.89 | 0.01 | -0.06 | 6/25/2026 | 7/27/2026 3:59:56 PM EST |
| 170.00 | 55.80 | 59.70 | 57.75 | 48.30 | 0.00 | 0.00% | 0.34 | 0 | 28 | 0.96 | -0.91 | 0.01 | -0.05 | 6/18/2026 | 7/27/2026 3:59:56 PM EST |
| 175.00 | 60.60 | 64.50 | 62.55 | 50.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.99 | -0.92 | 0.00 | -0.05 | 7/10/2026 | 7/27/2026 3:59:56 PM EST |
| 180.00 | 65.50 | 69.50 | 67.50 | % | 0.38 | 0 | 0 | 1.03 | -0.93 | 0.00 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 185.00 | 70.30 | 74.60 | 72.45 | % | 0.39 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 190.00 | 75.20 | 79.50 | 77.35 | % | 0.41 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 195.00 | 80.20 | 84.40 | 82.30 | % | 0.42 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 200.00 | 85.30 | 89.40 | 87.35 | % | 0.44 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 210.00 | 95.10 | 99.40 | 97.25 | % | 0.46 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 220.00 | 105.10 | 109.40 | 107.25 | % | 0.49 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 230.00 | 115.20 | 119.10 | 117.15 | % | 0.51 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 240.00 | 125.20 | 129.10 | 127.15 | % | 0.53 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST |