Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $136.00 as of 6/15/2026 7:13:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.90 | 56.90 | 54.90 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:59:52 PM EST | |||
| 85.00 | 48.00 | 52.00 | 50.00 | % | 0.59 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 6/15/2026 3:59:52 PM EST | |||
| 90.00 | 43.20 | 47.10 | 45.15 | % | 0.50 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 6/15/2026 3:59:52 PM EST | |||
| 95.00 | 38.30 | 42.40 | 40.35 | % | 0.42 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.03 | 6/15/2026 3:59:52 PM EST | |||
| 100.00 | 33.60 | 37.80 | 35.70 | % | 0.36 | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.06 | 6/15/2026 3:59:52 PM EST | |||
| 105.00 | 29.10 | 33.30 | 31.20 | % | 0.30 | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.06 | 6/15/2026 3:59:52 PM EST | |||
| 110.00 | 25.00 | 28.70 | 26.85 | 28.10 | +1.70 | +6.44% | 0.24 | 2 | 1 | 0.44 | 0.87 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 3:59:52 PM EST |
| 115.00 | 21.00 | 24.80 | 22.90 | % | 0.20 | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.10 | 6/15/2026 3:59:52 PM EST | |||
| 120.00 | 17.10 | 21.20 | 19.15 | % | 0.16 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.11 | 6/15/2026 3:59:52 PM EST | |||
| 121.00 | 16.40 | 20.50 | 18.45 | % | 0.15 | 0 | 0 | 0.52 | 0.75 | 0.01 | -0.11 | 6/15/2026 3:59:52 PM EST | |||
| 122.00 | 15.80 | 19.90 | 17.85 | % | 0.15 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 123.00 | 15.20 | 19.20 | 17.20 | % | 0.14 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 124.00 | 14.60 | 18.60 | 16.60 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 125.00 | 13.90 | 18.20 | 16.05 | % | 0.13 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 126.00 | 13.30 | 17.40 | 15.35 | % | 0.12 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 127.00 | 12.70 | 16.90 | 14.80 | % | 0.12 | 0 | 0 | 0.54 | 0.67 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 128.00 | 12.10 | 16.30 | 14.20 | 15.17 | % | 0.11 | 4 | 0 | 0.54 | 0.65 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:52 PM EST | |
| 129.00 | 11.60 | 15.70 | 13.65 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 130.00 | 11.00 | 15.20 | 13.10 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 131.00 | 10.50 | 14.70 | 12.60 | % | 0.10 | 0 | 0 | 0.54 | 0.61 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 132.00 | 10.10 | 14.10 | 12.10 | % | 0.09 | 0 | 0 | 0.54 | 0.59 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 133.00 | 9.50 | 13.70 | 11.60 | % | 0.09 | 0 | 0 | 0.54 | 0.58 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 134.00 | 9.00 | 13.10 | 11.05 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.54 | 0.56 | 0.01 | -0.13 | 6/12/2026 | 6/15/2026 3:59:52 PM EST |
| 135.00 | 9.60 | 12.60 | 11.10 | 10.75 | % | 0.08 | 11 | 0 | 0.57 | 0.55 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:52 PM EST | |
| 136.00 | 8.10 | 12.20 | 10.15 | % | 0.07 | 0 | 0 | 0.54 | 0.53 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 137.00 | 7.60 | 11.80 | 9.70 | % | 0.07 | 0 | 0 | 0.54 | 0.52 | 0.02 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 138.00 | 7.10 | 11.40 | 9.25 | % | 0.07 | 0 | 0 | 0.54 | 0.50 | 0.02 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 139.00 | 6.90 | 11.00 | 8.95 | % | 0.06 | 0 | 0 | 0.55 | 0.49 | 0.02 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 140.00 | 6.40 | 10.50 | 8.45 | % | 0.06 | 0 | 0 | 0.54 | 0.48 | 0.02 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 141.00 | 6.10 | 10.10 | 8.10 | % | 0.06 | 0 | 0 | 0.54 | 0.46 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 142.00 | 6.10 | 9.70 | 7.90 | 8.31 | % | 0.06 | 4 | 0 | 0.55 | 0.45 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:52 PM EST | |
| 143.00 | 5.30 | 9.40 | 7.35 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 144.00 | 4.80 | 9.10 | 6.95 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.54 | 0.42 | 0.01 | -0.12 | 6/12/2026 | 6/15/2026 3:59:52 PM EST |
| 145.00 | 4.60 | 8.60 | 6.60 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | 0.40 | 0.01 | -0.12 | 6/11/2026 | 6/15/2026 3:59:52 PM EST |
| 146.00 | 4.20 | 8.20 | 6.20 | % | 0.04 | 0 | 0 | 0.53 | 0.39 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 147.00 | 3.90 | 7.90 | 5.90 | % | 0.04 | 0 | 0 | 0.53 | 0.38 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 150.00 | 3.00 | 7.00 | 5.00 | % | 0.03 | 0 | 0 | 0.53 | 0.34 | 0.01 | -0.11 | 6/15/2026 3:59:52 PM EST | |||
| 152.50 | 2.35 | 6.40 | 4.38 | 4.68 | % | 0.03 | 4 | 0 | 0.53 | 0.31 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:52 PM EST | |
| 155.00 | 1.80 | 5.80 | 3.80 | % | 0.02 | 0 | 0 | 0.52 | 0.28 | 0.01 | -0.10 | 6/15/2026 3:59:52 PM EST | |||
| 160.00 | 0.75 | 4.80 | 2.78 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.01 | -0.09 | 6/15/2026 3:59:52 PM EST | |||
| 165.00 | 0.40 | 3.90 | 2.15 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.01 | -0.08 | 6/15/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.01 | -0.06 | 6/15/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.01 | -0.05 | 6/15/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.01 | -0.04 | 6/15/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.03 | 6/15/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.00 | -0.03 | 6/15/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.02 | 6/15/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 6/15/2026 3:59:52 PM EST | |||
| 90.00 | 0.15 | 2.70 | 1.43 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 6/15/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.03 | 6/15/2026 3:59:52 PM EST | |||
| 100.00 | 0.45 | 3.20 | 1.83 | % | 0.02 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.06 | 6/15/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.80 | -0.09 | 0.01 | -0.06 | 6/15/2026 3:59:52 PM EST | |||
| 110.00 | 0.15 | 4.30 | 2.23 | % | 0.02 | 0 | 0 | 0.57 | -0.13 | 0.01 | -0.08 | 6/15/2026 3:59:52 PM EST | |||
| 115.00 | 1.50 | 5.30 | 3.40 | 3.02 | % | 0.03 | 8 | 0 | 0.60 | -0.18 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:52 PM EST | |
| 120.00 | 2.40 | 6.40 | 4.40 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.01 | -0.11 | 6/15/2026 3:59:52 PM EST | |||
| 121.00 | 2.70 | 6.70 | 4.70 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.01 | -0.11 | 6/15/2026 3:59:52 PM EST | |||
| 122.00 | 3.00 | 7.30 | 5.15 | % | 0.04 | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 123.00 | 3.40 | 7.70 | 5.55 | % | 0.05 | 0 | 0 | 0.58 | -0.28 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 124.00 | 3.80 | 7.80 | 5.80 | % | 0.05 | 0 | 0 | 0.58 | -0.29 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 125.00 | 4.60 | 6.50 | 5.55 | 9.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | -0.31 | 0.01 | -0.12 | 6/11/2026 | 6/15/2026 3:59:52 PM EST |
| 126.00 | 4.50 | 8.80 | 6.65 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.32 | 0.01 | -0.12 | 6/11/2026 | 6/15/2026 3:59:52 PM EST |
| 127.00 | 4.90 | 9.10 | 7.00 | % | 0.06 | 0 | 0 | 0.58 | -0.33 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 128.00 | 5.30 | 9.60 | 7.45 | % | 0.06 | 0 | 0 | 0.58 | -0.35 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 129.00 | 5.80 | 9.90 | 7.85 | % | 0.06 | 0 | 0 | 0.58 | -0.36 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 130.00 | 6.40 | 10.50 | 8.45 | 11.63 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.38 | 0.01 | -0.13 | 6/11/2026 | 6/15/2026 3:59:52 PM EST |
| 131.00 | 6.80 | 10.80 | 8.80 | % | 0.07 | 0 | 0 | 0.58 | -0.39 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 132.00 | 7.20 | 11.40 | 9.30 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 133.00 | 7.70 | 11.90 | 9.80 | % | 0.07 | 0 | 0 | 0.58 | -0.42 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 134.00 | 8.20 | 12.40 | 10.30 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 135.00 | 8.80 | 13.00 | 10.90 | % | 0.08 | 0 | 0 | 0.59 | -0.45 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 136.00 | 9.40 | 13.50 | 11.45 | % | 0.08 | 0 | 0 | 0.59 | -0.47 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 137.00 | 9.90 | 14.10 | 12.00 | % | 0.09 | 0 | 0 | 0.59 | -0.48 | 0.02 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 138.00 | 10.50 | 14.60 | 12.55 | % | 0.09 | 0 | 0 | 0.58 | -0.50 | 0.02 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 139.00 | 11.00 | 15.00 | 13.00 | % | 0.09 | 0 | 0 | 0.58 | -0.51 | 0.02 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 140.00 | 11.60 | 15.80 | 13.70 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 141.00 | 12.20 | 16.30 | 14.25 | % | 0.10 | 0 | 0 | 0.58 | -0.54 | 0.01 | -0.13 | 6/15/2026 3:59:52 PM EST | |||
| 142.00 | 12.90 | 16.90 | 14.90 | % | 0.10 | 0 | 0 | 0.58 | -0.55 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 143.00 | 13.40 | 17.60 | 15.50 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 144.00 | 14.10 | 18.30 | 16.20 | % | 0.11 | 0 | 0 | 0.58 | -0.58 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 145.00 | 14.70 | 18.80 | 16.75 | % | 0.12 | 0 | 0 | 0.57 | -0.60 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 146.00 | 15.40 | 19.60 | 17.50 | % | 0.12 | 0 | 0 | 0.57 | -0.61 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 147.00 | 16.00 | 20.20 | 18.10 | % | 0.12 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.12 | 6/15/2026 3:59:52 PM EST | |||
| 150.00 | 18.10 | 22.30 | 20.20 | % | 0.13 | 0 | 0 | 0.56 | -0.66 | 0.01 | -0.11 | 6/15/2026 3:59:52 PM EST | |||
| 152.50 | 19.80 | 24.10 | 21.95 | % | 0.14 | 0 | 0 | 0.55 | -0.69 | 0.01 | -0.11 | 6/15/2026 3:59:52 PM EST | |||
| 155.00 | 21.80 | 25.90 | 23.85 | % | 0.15 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.10 | 6/15/2026 3:59:52 PM EST | |||
| 160.00 | 25.90 | 29.90 | 27.90 | % | 0.17 | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.09 | 6/15/2026 3:59:52 PM EST | |||
| 165.00 | 30.20 | 34.10 | 32.15 | 31.50 | % | 0.19 | 2 | 0 | 0.67 | -0.82 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 3:59:52 PM EST | |
| 170.00 | 34.60 | 38.60 | 36.60 | % | 0.22 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.06 | 6/15/2026 3:59:52 PM EST | |||
| 175.00 | 39.20 | 43.20 | 41.20 | % | 0.24 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.05 | 6/15/2026 3:59:52 PM EST | |||
| 180.00 | 44.10 | 48.10 | 46.10 | % | 0.26 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.04 | 6/15/2026 3:59:52 PM EST | |||
| 185.00 | 49.00 | 53.00 | 51.00 | % | 0.28 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.03 | 6/15/2026 3:59:52 PM EST | |||
| 190.00 | 53.90 | 57.90 | 55.90 | % | 0.29 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.03 | 6/15/2026 3:59:52 PM EST | |||
| 195.00 | 58.90 | 62.90 | 60.90 | % | 0.31 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 6/15/2026 3:59:52 PM EST |