Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $105.40 as of 9/16/2026 2:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 44.50 | 48.60 | 46.55 | % | 0.78 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:58 PM EST | |||
| 65.00 | 39.40 | 43.70 | 41.55 | % | 0.64 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:58:58 PM EST | |||
| 70.00 | 34.50 | 38.60 | 36.55 | % | 0.52 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 9/16/2026 1:58:58 PM EST | |||
| 75.00 | 29.60 | 33.60 | 31.60 | % | 0.42 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 9/16/2026 1:58:58 PM EST | |||
| 80.00 | 24.90 | 28.40 | 26.65 | 23.46 | 0.00 | 0.00% | 0.33 | 0 | 60 | 0.94 | 0.96 | 0.00 | -0.03 | 9/8/2026 | 9/16/2026 1:58:58 PM EST |
| 85.00 | 20.00 | 23.60 | 21.80 | % | 0.26 | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.05 | 9/16/2026 1:58:58 PM EST | |||
| 90.00 | 15.60 | 19.40 | 17.50 | % | 0.19 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.07 | 9/16/2026 1:58:58 PM EST | |||
| 95.00 | 12.10 | 14.70 | 13.40 | % | 0.14 | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.08 | 9/16/2026 1:58:58 PM EST | |||
| 100.00 | 9.00 | 10.30 | 9.65 | 10.62 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.49 | 0.69 | 0.02 | -0.10 | 9/8/2026 | 9/16/2026 1:58:58 PM EST |
| 105.00 | 6.50 | 7.40 | 6.95 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.49 | 0.56 | 0.03 | -0.11 | 9/15/2026 | 9/16/2026 1:58:58 PM EST |
| 110.00 | 4.40 | 4.90 | 4.65 | 5.00 | +0.60 | +13.64% | 0.04 | 7 | 794 | 0.52 | 0.43 | 0.03 | -0.11 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 115.00 | 2.80 | 3.40 | 3.10 | 3.10 | -0.08 | -2.52% | 0.03 | 7 | 812 | 0.52 | 0.32 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 120.00 | 1.80 | 2.25 | 2.03 | 2.10 | -0.18 | -7.90% | 0.02 | 2 | 3,844 | 0.52 | 0.23 | 0.02 | -0.08 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 125.00 | 1.15 | 1.50 | 1.33 | 1.23 | -0.09 | -6.82% | 0.01 | 23 | 6,867 | 0.53 | 0.16 | 0.02 | -0.07 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 130.00 | 0.50 | 1.15 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.54 | 0.11 | 0.01 | -0.05 | 9/15/2026 | 9/16/2026 1:58:58 PM EST |
| 135.00 | 0.20 | 0.80 | 0.50 | 0.55 | -0.05 | -8.34% | 0.00 | 1 | 182 | 0.55 | 0.07 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 140.00 | 0.30 | 1.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.58 | 0.04 | 0.01 | -0.03 | 9/14/2026 | 9/16/2026 1:58:58 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.84 | 0.02 | 0.00 | -0.02 | 9/11/2026 | 9/16/2026 1:58:58 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.90 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/16/2026 1:58:58 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/16/2026 1:58:58 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 1:58:58 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 1:58:58 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 1:58:58 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:58 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 1:58:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/16/2026 1:58:58 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:58:58 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.61 | -0.04 | 0.00 | -0.03 | 9/9/2026 | 9/16/2026 1:58:58 PM EST |
| 85.00 | 0.50 | 0.85 | 0.68 | 0.51 | -0.01 | -1.93% | 0.01 | 3 | 76 | 0.57 | -0.07 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 90.00 | 0.85 | 1.20 | 1.03 | 1.10 | -0.07 | -5.99% | 0.01 | 3 | 1,083 | 0.54 | -0.13 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 95.00 | 1.65 | 2.20 | 1.93 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 516 | 0.51 | -0.21 | 0.02 | -0.08 | 9/15/2026 | 9/16/2026 1:58:58 PM EST |
| 100.00 | 3.00 | 3.70 | 3.35 | 3.43 | -0.29 | -7.80% | 0.03 | 28 | 691 | 0.52 | -0.31 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 105.00 | 5.00 | 5.80 | 5.40 | 5.21 | -0.79 | -13.17% | 0.05 | 2 | 68 | 0.51 | -0.44 | 0.03 | -0.11 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 110.00 | 7.80 | 8.60 | 8.20 | 8.35 | +0.07 | +0.85% | 0.07 | 6 | 293 | 0.50 | -0.57 | 0.03 | -0.11 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 115.00 | 10.90 | 11.90 | 11.40 | 12.78 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.47 | -0.68 | 0.02 | -0.10 | 9/15/2026 | 9/16/2026 1:58:58 PM EST |
| 120.00 | 14.40 | 16.10 | 15.25 | 15.13 | -2.65 | -14.91% | 0.13 | 1 | 202 | 0.47 | -0.77 | 0.02 | -0.08 | 9/16/2026 | 9/16/2026 1:58:58 PM EST |
| 125.00 | 18.20 | 21.70 | 19.95 | 22.13 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.51 | -0.84 | 0.02 | -0.07 | 9/14/2026 | 9/16/2026 1:58:58 PM EST |
| 130.00 | 22.70 | 26.20 | 24.45 | 21.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.71 | -0.89 | 0.01 | -0.05 | 9/9/2026 | 9/16/2026 1:58:58 PM EST |
| 135.00 | 27.40 | 31.00 | 29.20 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.76 | -0.93 | 0.01 | -0.04 | 8/17/2026 | 9/16/2026 1:58:58 PM EST |
| 140.00 | 32.40 | 35.80 | 34.10 | % | 0.24 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.03 | 9/16/2026 1:58:58 PM EST | |||
| 145.00 | 37.30 | 40.80 | 39.05 | % | 0.27 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.02 | 9/16/2026 1:58:58 PM EST | |||
| 150.00 | 41.80 | 45.80 | 43.80 | % | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:58:58 PM EST | |||
| 155.00 | 46.70 | 50.80 | 48.75 | % | 0.31 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:58:58 PM EST | |||
| 160.00 | 51.70 | 55.80 | 53.75 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:58 PM EST | |||
| 165.00 | 56.70 | 60.80 | 58.75 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:58 PM EST | |||
| 170.00 | 61.70 | 65.80 | 63.75 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:58 PM EST | |||
| 175.00 | 66.70 | 70.80 | 68.75 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:58 PM EST | |||
| 180.00 | 71.70 | 75.80 | 73.75 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:58:58 PM EST |