Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $108.62 as of 10/6/2026 8:53:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.20 | 60.80 | 59.00 | % | 1.18 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 55.00 | 52.30 | 55.90 | 54.10 | % | 0.98 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 60.00 | 47.40 | 51.00 | 49.20 | % | 0.82 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 65.00 | 42.40 | 46.40 | 44.40 | 46.30 | -26.20 | -36.14% | 0.68 | 4 | 1 | 1.29 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 70.00 | 37.70 | 40.80 | 39.25 | 45.95 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.04 | 0.98 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 4:00:00 PM EST |
| 75.00 | 32.90 | 36.60 | 34.75 | 41.25 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.03 | 0.96 | 0.00 | -0.03 | 9/25/2026 | 10/6/2026 4:00:00 PM EST |
| 80.00 | 29.00 | 31.10 | 30.05 | 32.33 | +3.33 | +11.49% | 0.38 | 100 | 104 | 0.82 | 0.93 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 85.00 | 24.00 | 26.90 | 25.45 | 24.50 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.80 | 0.89 | 0.01 | -0.06 | 9/29/2026 | 10/6/2026 4:00:00 PM EST |
| 90.00 | 20.50 | 23.90 | 22.20 | 20.81 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.69 | 0.83 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 95.00 | 17.00 | 19.10 | 18.05 | 17.76 | -0.24 | -1.34% | 0.19 | 4 | 13 | 0.65 | 0.77 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 100.00 | 14.00 | 15.70 | 14.85 | 15.90 | +1.85 | +13.17% | 0.15 | 4 | 160 | 0.65 | 0.69 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 105.00 | 11.40 | 12.90 | 12.15 | 12.00 | +0.20 | +1.70% | 0.12 | 8 | 2,119 | 0.66 | 0.61 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 110.00 | 9.60 | 10.40 | 10.00 | 9.37 | -0.13 | -1.37% | 0.09 | 26 | 495 | 0.68 | 0.54 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 115.00 | 7.40 | 7.80 | 7.60 | 7.69 | +0.30 | +4.06% | 0.07 | 372 | 1,473 | 0.65 | 0.46 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 120.00 | 5.50 | 6.60 | 6.05 | 5.95 | -0.08 | -1.33% | 0.05 | 17 | 733 | 0.66 | 0.39 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 125.00 | 4.20 | 5.40 | 4.80 | 4.65 | -0.04 | -0.86% | 0.04 | 9 | 609 | 0.67 | 0.32 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 130.00 | 3.30 | 3.80 | 3.55 | 3.85 | +0.25 | +6.95% | 0.03 | 38 | 1,097 | 0.65 | 0.27 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 135.00 | 2.45 | 3.30 | 2.88 | 2.80 | +0.05 | +1.82% | 0.02 | 19 | 899 | 0.67 | 0.21 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 140.00 | 1.65 | 2.60 | 2.13 | 2.20 | +0.05 | +2.33% | 0.02 | 22 | 1,594 | 0.66 | 0.17 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 145.00 | 1.25 | 1.95 | 1.60 | 1.65 | +0.07 | +4.43% | 0.01 | 4 | 309 | 0.66 | 0.14 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 150.00 | 0.95 | 1.50 | 1.23 | 1.35 | +0.08 | +6.30% | 0.01 | 8 | 147 | 0.67 | 0.11 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 155.00 | 0.65 | 1.30 | 0.98 | 0.95 | -0.04 | -4.04% | 0.01 | 1 | 115 | 0.67 | 0.08 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 160.00 | 0.70 | 1.15 | 0.93 | 0.98 | +0.13 | +15.30% | 0.01 | 7 | 549 | 0.71 | 0.06 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 165.00 | 0.25 | 1.00 | 0.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.68 | 0.05 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 170.00 | 0.05 | 1.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | 0.04 | 0.00 | -0.02 | 9/29/2026 | 10/6/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.87 | 0.03 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.85 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 10/6/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.02 | 0.00 | -0.01 | 9/16/2026 | 10/6/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.93 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 10/6/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.94 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.96 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 34 | 1.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 10/6/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.98 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:00 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.76 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.34 | -0.16 | -32.00% | 0.01 | 8 | 1,048 | 0.83 | -0.02 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 75.00 | 0.15 | 0.70 | 0.43 | 0.59 | -0.11 | -15.72% | 0.01 | 2 | 928 | 0.63 | -0.04 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 80.00 | 0.65 | 1.05 | 0.85 | 0.98 | -0.07 | -6.67% | 0.01 | 14 | 1,012 | 0.65 | -0.07 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 85.00 | 1.40 | 1.75 | 1.58 | 1.45 | -0.21 | -12.66% | 0.02 | 45 | 701 | 0.66 | -0.11 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 90.00 | 2.30 | 2.80 | 2.55 | 2.45 | -0.35 | -12.50% | 0.03 | 37 | 2,689 | 0.66 | -0.17 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 95.00 | 3.50 | 4.00 | 3.75 | 4.00 | -0.20 | -4.77% | 0.04 | 19 | 853 | 0.65 | -0.23 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 100.00 | 5.10 | 6.40 | 5.75 | 5.70 | -0.30 | -5.00% | 0.06 | 17 | 1,041 | 0.67 | -0.31 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 105.00 | 7.30 | 8.60 | 7.95 | 8.10 | -0.20 | -2.41% | 0.08 | 5 | 342 | 0.67 | -0.39 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 110.00 | 9.60 | 11.10 | 10.35 | 10.67 | -0.23 | -2.11% | 0.09 | 33 | 1,761 | 0.65 | -0.46 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 115.00 | 12.70 | 14.10 | 13.40 | 13.48 | -0.65 | -4.60% | 0.12 | 1 | 536 | 0.66 | -0.54 | 0.02 | -0.12 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 120.00 | 15.70 | 17.40 | 16.55 | 16.58 | -0.84 | -4.83% | 0.14 | 12 | 815 | 0.65 | -0.61 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 125.00 | 19.30 | 21.50 | 20.40 | 20.10 | +0.70 | +3.61% | 0.16 | 2 | 60 | 0.66 | -0.68 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 130.00 | 23.50 | 25.20 | 24.35 | 23.60 | +0.50 | +2.17% | 0.19 | 10 | 60 | 0.66 | -0.73 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:00 PM EST |
| 135.00 | 27.50 | 29.80 | 28.65 | 25.50 | 0.00 | 0.00% | 0.21 | 0 | 309 | 0.67 | -0.79 | 0.01 | -0.09 | 9/25/2026 | 10/6/2026 4:00:00 PM EST |
| 140.00 | 31.90 | 34.70 | 33.30 | 35.00 | 0.00 | 0.00% | 0.24 | 0 | 143 | 0.69 | -0.83 | 0.01 | -0.07 | 10/1/2026 | 10/6/2026 4:00:00 PM EST |
| 145.00 | 36.00 | 39.00 | 37.50 | 39.40 | 0.00 | 0.00% | 0.26 | 0 | 63 | 0.84 | -0.86 | 0.01 | -0.06 | 9/15/2026 | 10/6/2026 4:00:00 PM EST |
| 150.00 | 39.90 | 44.00 | 41.95 | 36.19 | 0.00 | 0.00% | 0.28 | 0 | 38 | 0.91 | -0.89 | 0.01 | -0.05 | 9/21/2026 | 10/6/2026 4:00:00 PM EST |
| 155.00 | 45.50 | 48.40 | 46.95 | 25.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.90 | -0.92 | 0.01 | -0.04 | 6/5/2026 | 10/6/2026 4:00:00 PM EST |
| 160.00 | 49.90 | 53.40 | 51.65 | 38.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.95 | -0.94 | 0.00 | -0.04 | 6/16/2026 | 10/6/2026 4:00:00 PM EST |
| 165.00 | 55.20 | 58.20 | 56.70 | % | 0.34 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.03 | 10/6/2026 4:00:00 PM EST | |||
| 170.00 | 59.30 | 63.30 | 61.30 | 33.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.02 | 5/18/2026 | 10/6/2026 4:00:00 PM EST |
| 175.00 | 64.20 | 68.20 | 66.20 | % | 0.38 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.02 | 10/6/2026 4:00:00 PM EST | |||
| 180.00 | 69.20 | 73.30 | 71.25 | % | 0.40 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 185.00 | 74.20 | 78.40 | 76.30 | % | 0.41 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 190.00 | 79.20 | 83.30 | 81.25 | % | 0.43 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 195.00 | 84.20 | 88.30 | 86.25 | % | 0.44 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 200.00 | 89.20 | 93.30 | 91.25 | % | 0.46 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:00 PM EST | |||
| 210.00 | 99.20 | 103.40 | 101.30 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 220.00 | 109.20 | 113.30 | 111.25 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 230.00 | 119.20 | 123.20 | 121.20 | % | 0.53 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST | |||
| 240.00 | 129.20 | 133.20 | 131.20 | % | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:00 PM EST |