Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $120.10 as of 6/24/2026 6:56:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 73.00 | 76.80 | 74.90 | 48.46 | 0.00 | 0.00% | 1.66 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/24/2026 3:59:52 PM EST |
| 50.00 | 68.10 | 71.90 | 70.00 | % | 1.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 6/24/2026 3:59:52 PM EST | |||
| 55.00 | 63.20 | 67.00 | 65.10 | % | 1.18 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 6/24/2026 3:59:52 PM EST | |||
| 60.00 | 58.40 | 62.20 | 60.30 | % | 1.00 | 0 | 5 | 1.46 | 0.99 | 0.00 | -0.01 | 6/24/2026 3:59:52 PM EST | |||
| 65.00 | 53.80 | 57.40 | 55.60 | 86.70 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 6/24/2026 3:59:52 PM EST |
| 70.00 | 48.80 | 52.60 | 50.70 | % | 0.72 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.02 | 6/24/2026 3:59:52 PM EST | |||
| 75.00 | 44.60 | 47.60 | 46.10 | % | 0.61 | 0 | 2 | 1.10 | 0.96 | 0.00 | -0.03 | 6/24/2026 3:59:52 PM EST | |||
| 80.00 | 40.30 | 43.10 | 41.70 | 40.90 | 0.00 | 0.00% | 0.52 | 0 | 23 | 0.82 | 0.94 | 0.00 | -0.04 | 6/22/2026 | 6/24/2026 3:59:52 PM EST |
| 85.00 | 35.80 | 38.20 | 37.00 | 67.60 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.77 | 0.91 | 0.00 | -0.05 | 5/11/2026 | 6/24/2026 3:59:52 PM EST |
| 90.00 | 31.90 | 34.40 | 33.15 | 63.80 | 0.00 | 0.00% | 0.37 | 0 | 69 | 0.79 | 0.88 | 0.01 | -0.07 | 5/15/2026 | 6/24/2026 3:59:52 PM EST |
| 95.00 | 27.90 | 30.30 | 29.10 | 40.93 | 0.00 | 0.00% | 0.31 | 0 | 289 | 0.76 | 0.83 | 0.01 | -0.08 | 6/16/2026 | 6/24/2026 3:59:52 PM EST |
| 100.00 | 24.10 | 25.80 | 24.95 | 26.20 | 0.00 | 0.00% | 0.25 | 0 | 180 | 0.71 | 0.79 | 0.01 | -0.09 | 6/23/2026 | 6/24/2026 3:59:52 PM EST |
| 105.00 | 20.50 | 22.20 | 21.35 | 32.78 | 0.00 | 0.00% | 0.20 | 0 | 384 | 0.69 | 0.74 | 0.01 | -0.10 | 6/16/2026 | 6/24/2026 3:59:52 PM EST |
| 110.00 | 17.60 | 19.20 | 18.40 | 22.44 | 0.00 | 0.00% | 0.17 | 0 | 159 | 0.69 | 0.68 | 0.01 | -0.11 | 6/18/2026 | 6/24/2026 3:59:52 PM EST |
| 115.00 | 15.10 | 15.60 | 15.35 | 15.30 | -1.19 | -7.22% | 0.13 | 2 | 85 | 0.67 | 0.62 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 120.00 | 12.60 | 13.10 | 12.85 | 13.00 | -1.40 | -9.73% | 0.11 | 20 | 187 | 0.67 | 0.56 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 125.00 | 10.50 | 10.90 | 10.70 | 10.60 | -0.32 | -2.93% | 0.09 | 3 | 204 | 0.66 | 0.50 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 130.00 | 8.60 | 9.10 | 8.85 | 9.20 | -1.00 | -9.81% | 0.07 | 6 | 125 | 0.66 | 0.44 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 135.00 | 7.00 | 7.50 | 7.25 | 7.29 | -0.36 | -4.71% | 0.05 | 64 | 173 | 0.65 | 0.38 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 140.00 | 5.70 | 6.20 | 5.95 | 6.00 | -0.90 | -13.05% | 0.04 | 42 | 217 | 0.65 | 0.33 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 145.00 | 4.30 | 5.10 | 4.70 | 4.70 | -0.20 | -4.09% | 0.03 | 5 | 157 | 0.64 | 0.29 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 150.00 | 3.70 | 4.10 | 3.90 | 3.90 | -0.25 | -6.03% | 0.03 | 7 | 1,566 | 0.65 | 0.24 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 155.00 | 2.95 | 3.50 | 3.23 | 3.40 | -0.40 | -10.53% | 0.02 | 9 | 837 | 0.65 | 0.20 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 160.00 | 2.35 | 2.90 | 2.63 | 2.81 | -0.11 | -3.77% | 0.02 | 1 | 2,571 | 0.65 | 0.17 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 165.00 | 1.90 | 2.40 | 2.15 | 2.30 | -0.10 | -4.17% | 0.01 | 2 | 223 | 0.66 | 0.14 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 170.00 | 1.35 | 1.80 | 1.58 | 1.60 | -0.50 | -23.81% | 0.01 | 111 | 2,407 | 0.64 | 0.12 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 175.00 | 1.20 | 1.75 | 1.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.67 | 0.10 | 0.01 | -0.05 | 6/23/2026 | 6/24/2026 3:59:52 PM EST |
| 180.00 | 0.05 | 1.65 | 0.85 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.56 | 0.08 | 0.00 | -0.04 | 6/18/2026 | 6/24/2026 3:59:52 PM EST |
| 185.00 | 0.05 | 1.40 | 0.73 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.58 | 0.07 | 0.00 | -0.04 | 6/17/2026 | 6/24/2026 3:59:52 PM EST |
| 190.00 | 0.05 | 1.20 | 0.63 | 0.83 | -1.02 | -55.14% | 0.00 | 3 | 659 | 0.59 | 0.06 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 195.00 | 0.05 | 1.25 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.04 | 0.00 | -0.03 | 6/22/2026 | 6/24/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.78 | 0.03 | 0.00 | -0.02 | 6/22/2026 | 6/24/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.02 | 0.00 | -0.01 | 6/9/2026 | 6/24/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/24/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/24/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.05 | -25.00% | 0.00 | 20 | 76 | 0.74 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.12 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/24/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 6/24/2026 3:59:52 PM EST | |||
| 60.00 | 0.05 | 1.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/24/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.05 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 6/24/2026 3:59:52 PM EST |
| 70.00 | 0.05 | 1.35 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.77 | -0.03 | 0.00 | -0.02 | 6/22/2026 | 6/24/2026 3:59:52 PM EST |
| 75.00 | 0.35 | 1.25 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.76 | -0.04 | 0.00 | -0.03 | 6/11/2026 | 6/24/2026 3:59:52 PM EST |
| 80.00 | 1.00 | 1.50 | 1.25 | 1.37 | -0.08 | -5.52% | 0.02 | 1 | 215 | 0.76 | -0.06 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 85.00 | 1.65 | 2.35 | 2.00 | 1.80 | -0.26 | -12.63% | 0.02 | 4 | 82 | 0.77 | -0.09 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 90.00 | 2.40 | 2.70 | 2.55 | 2.70 | +0.20 | +8.00% | 0.03 | 7 | 189 | 0.73 | -0.12 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 95.00 | 2.90 | 3.80 | 3.35 | 3.70 | +0.50 | +15.63% | 0.04 | 118 | 167 | 0.70 | -0.17 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 100.00 | 4.60 | 4.90 | 4.75 | 4.80 | +0.70 | +17.08% | 0.05 | 1,093 | 135 | 0.71 | -0.21 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 105.00 | 6.00 | 6.40 | 6.20 | 6.30 | +0.70 | +12.50% | 0.06 | 108 | 88 | 0.70 | -0.26 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 110.00 | 7.50 | 8.30 | 7.90 | 7.90 | +0.70 | +9.73% | 0.07 | 5 | 628 | 0.68 | -0.32 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 115.00 | 9.80 | 10.40 | 10.10 | 10.25 | +1.05 | +11.42% | 0.09 | 3 | 203 | 0.68 | -0.38 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 120.00 | 12.20 | 13.10 | 12.65 | 12.10 | +0.70 | +6.14% | 0.11 | 3 | 207 | 0.68 | -0.44 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 125.00 | 14.70 | 15.70 | 15.20 | 14.70 | +0.80 | +5.76% | 0.12 | 7 | 287 | 0.67 | -0.50 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:52 PM EST |
| 130.00 | 17.20 | 18.80 | 18.00 | 18.52 | 0.00 | 0.00% | 0.14 | 0 | 159 | 0.65 | -0.56 | 0.01 | -0.12 | 6/22/2026 | 6/24/2026 3:59:52 PM EST |
| 135.00 | 20.70 | 22.20 | 21.45 | 21.77 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.65 | -0.62 | 0.01 | -0.11 | 6/22/2026 | 6/24/2026 3:59:52 PM EST |
| 140.00 | 24.00 | 26.50 | 25.25 | 24.35 | 0.00 | 0.00% | 0.18 | 0 | 1,096 | 0.66 | -0.67 | 0.01 | -0.10 | 6/23/2026 | 6/24/2026 3:59:52 PM EST |
| 145.00 | 28.20 | 30.40 | 29.30 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 165 | 0.67 | -0.71 | 0.01 | -0.10 | 6/22/2026 | 6/24/2026 3:59:52 PM EST |
| 150.00 | 32.60 | 34.40 | 33.50 | 32.52 | 0.00 | 0.00% | 0.22 | 0 | 406 | 0.68 | -0.76 | 0.01 | -0.09 | 6/23/2026 | 6/24/2026 3:59:52 PM EST |
| 155.00 | 36.40 | 38.90 | 37.65 | 36.75 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.67 | -0.80 | 0.01 | -0.08 | 6/23/2026 | 6/24/2026 3:59:52 PM EST |
| 160.00 | 40.80 | 43.30 | 42.05 | 31.15 | 0.00 | 0.00% | 0.26 | 0 | 79 | 0.65 | -0.83 | 0.01 | -0.07 | 6/15/2026 | 6/24/2026 3:59:52 PM EST |
| 165.00 | 45.00 | 47.90 | 46.45 | 21.60 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.79 | -0.86 | 0.01 | -0.06 | 6/4/2026 | 6/24/2026 3:59:52 PM EST |
| 170.00 | 49.60 | 52.40 | 51.00 | 24.60 | 0.00 | 0.00% | 0.30 | 0 | 114 | 0.80 | -0.88 | 0.01 | -0.06 | 6/4/2026 | 6/24/2026 3:59:52 PM EST |
| 175.00 | 54.40 | 57.40 | 55.90 | 26.30 | 0.00 | 0.00% | 0.32 | 0 | 36 | 0.84 | -0.90 | 0.01 | -0.05 | 6/3/2026 | 6/24/2026 3:59:52 PM EST |
| 180.00 | 58.90 | 62.50 | 60.70 | % | 0.34 | 0 | 0 | 0.90 | -0.92 | 0.00 | -0.04 | 6/24/2026 3:59:52 PM EST | |||
| 185.00 | 63.80 | 67.30 | 65.55 | 33.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.92 | -0.93 | 0.00 | -0.04 | 6/2/2026 | 6/24/2026 3:59:52 PM EST |
| 190.00 | 68.70 | 72.20 | 70.45 | % | 0.37 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.03 | 6/24/2026 3:59:52 PM EST | |||
| 195.00 | 73.60 | 77.50 | 75.55 | % | 0.39 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.03 | 6/24/2026 3:59:52 PM EST | |||
| 200.00 | 78.60 | 82.40 | 80.50 | % | 0.40 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 6/24/2026 3:59:52 PM EST | |||
| 210.00 | 88.50 | 92.40 | 90.45 | % | 0.43 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 6/24/2026 3:59:52 PM EST | |||
| 220.00 | 98.50 | 102.40 | 100.45 | % | 0.46 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 6/24/2026 3:59:52 PM EST | |||
| 230.00 | 108.60 | 112.20 | 110.40 | % | 0.48 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 6/24/2026 3:59:52 PM EST | |||
| 240.00 | 118.60 | 122.20 | 120.40 | % | 0.50 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 6/24/2026 3:59:52 PM EST |