Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $91.53 as of 1/16/2026 6:03:11 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 | 51.50 | 55.70 | 53.60 | % | 1.34 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 45.00 | 46.50 | 50.70 | 48.60 | % | 1.08 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 50.00 | 41.70 | 45.80 | 43.75 | 26.50 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/16/2026 3:59:53 PM EST |
| 55.00 | 37.50 | 40.50 | 39.00 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 60.00 | 31.70 | 35.80 | 33.75 | 22.20 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.29 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 1/16/2026 3:59:53 PM EST |
| 65.00 | 26.90 | 30.90 | 28.90 | % | 0.44 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 1/16/2026 3:59:53 PM EST | |||
| 70.00 | 22.10 | 26.10 | 24.10 | 24.44 | +0.97 | +4.14% | 0.34 | 2 | 12 | 0.99 | 0.96 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 75.00 | 18.80 | 20.00 | 19.40 | 19.90 | +4.85 | +32.23% | 0.26 | 3 | 86 | 0.65 | 0.92 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 80.00 | 12.90 | 16.80 | 14.85 | 14.82 | +1.92 | +14.89% | 0.19 | 4 | 87 | 0.75 | 0.85 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 85.00 | 10.40 | 11.40 | 10.90 | 11.10 | +1.82 | +19.62% | 0.13 | 8 | 210 | 0.49 | 0.76 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 90.00 | 7.20 | 8.00 | 7.60 | 7.70 | +1.40 | +22.23% | 0.08 | 57 | 810 | 0.48 | 0.64 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 95.00 | 4.90 | 5.80 | 5.35 | 5.00 | +1.12 | +28.87% | 0.06 | 160 | 1,118 | 0.51 | 0.50 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 100.00 | 2.45 | 3.50 | 2.98 | 3.21 | +0.71 | +28.40% | 0.03 | 387 | 3,221 | 0.46 | 0.36 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 105.00 | 1.55 | 2.00 | 1.78 | 2.00 | +0.55 | +37.94% | 0.02 | 88 | 439 | 0.47 | 0.25 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 110.00 | 0.85 | 1.35 | 1.10 | 1.30 | +0.50 | +62.50% | 0.01 | 240 | 279 | 0.48 | 0.16 | 0.02 | -0.05 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 115.00 | 0.45 | 1.25 | 0.85 | 0.60 | +0.09 | +17.65% | 0.01 | 127 | 43 | 0.52 | 0.10 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 120.00 | 0.25 | 1.10 | 0.68 | 0.42 | +0.02 | +5.00% | 0.01 | 5 | 5 | 0.55 | 0.06 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.03 | 0.01 | -0.02 | 11/20/2025 | 1/16/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 11/19/2025 | 1/16/2026 3:59:53 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/16/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.08 | -34.79% | 0.00 | 3 | 148 | 0.91 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.13 | +260.00% | 0.00 | 3 | 205 | 0.72 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 70.00 | 0.15 | 0.60 | 0.38 | 0.35 | -0.15 | -30.00% | 0.01 | 5 | 117 | 0.59 | -0.04 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 75.00 | 0.50 | 0.90 | 0.70 | 0.55 | -0.29 | -34.53% | 0.01 | 4 | 295 | 0.56 | -0.08 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 80.00 | 1.00 | 1.60 | 1.30 | 1.15 | -0.30 | -20.69% | 0.02 | 47 | 687 | 0.54 | -0.15 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 85.00 | 1.75 | 2.15 | 1.95 | 2.15 | -0.63 | -22.67% | 0.02 | 32 | 566 | 0.47 | -0.24 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 90.00 | 3.20 | 4.00 | 3.60 | 3.75 | -1.05 | -21.88% | 0.04 | 123 | 1,183 | 0.47 | -0.36 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 95.00 | 6.00 | 6.80 | 6.40 | 6.35 | -0.95 | -13.02% | 0.07 | 138 | 107 | 0.50 | -0.50 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 100.00 | 8.70 | 9.50 | 9.10 | 8.76 | -1.56 | -15.12% | 0.09 | 3 | 1 | 0.46 | -0.64 | 0.03 | -0.08 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 105.00 | 12.50 | 15.00 | 13.75 | 16.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.75 | 0.02 | -0.07 | 12/30/2025 | 1/16/2026 3:59:53 PM EST |
| 110.00 | 15.70 | 18.40 | 17.05 | 21.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.84 | 0.02 | -0.05 | 12/15/2025 | 1/16/2026 3:59:53 PM EST |
| 115.00 | 20.10 | 22.70 | 21.40 | 23.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.64 | -0.90 | 0.01 | -0.04 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 120.00 | 24.60 | 27.80 | 26.20 | 41.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 9/10/2025 | 1/16/2026 3:59:53 PM EST |
| 125.00 | 29.50 | 32.80 | 31.15 | % | 0.25 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.02 | 1/16/2026 3:59:53 PM EST | |||
| 130.00 | 34.40 | 38.50 | 36.45 | % | 0.28 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 1/16/2026 3:59:53 PM EST |