Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $161.14 as of 5/14/2026 10:06:25 AM 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 | 113.70 | 116.90 | 115.30 | % | 2.88 | 0 | 17 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 45.00 | 108.20 | 111.90 | 110.05 | 47.74 | 0.00 | 0.00% | 2.45 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/13/2026 3:59:53 PM EST |
| 50.00 | 103.40 | 106.90 | 105.15 | % | 2.10 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 55.00 | 98.30 | 102.00 | 100.15 | % | 1.82 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 60.00 | 93.50 | 97.00 | 95.25 | % | 1.59 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 65.00 | 88.30 | 92.10 | 90.20 | % | 1.39 | 0 | 15 | 1.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 70.00 | 83.70 | 87.10 | 85.40 | 35.30 | 0.00 | 0.00% | 1.22 | 0 | 62 | 1.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:53 PM EST |
| 75.00 | 78.50 | 82.10 | 80.30 | 25.38 | 0.00 | 0.00% | 1.07 | 0 | 57 | 1.66 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 3:59:53 PM EST |
| 80.00 | 73.80 | 77.20 | 75.50 | 57.50 | 0.00 | 0.00% | 0.94 | 0 | 75 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 85.00 | 68.50 | 72.20 | 70.35 | 20.50 | 0.00 | 0.00% | 0.83 | 0 | 61 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 3:59:53 PM EST |
| 90.00 | 63.80 | 67.30 | 65.55 | 50.00 | 0.00 | 0.00% | 0.73 | 0 | 223 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 95.00 | 59.20 | 62.40 | 60.80 | 69.45 | 0.00 | 0.00% | 0.64 | 0 | 431 | 1.24 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 100.00 | 54.20 | 57.40 | 55.80 | 50.20 | 0.00 | 0.00% | 0.56 | 0 | 4,348 | 1.15 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 105.00 | 48.80 | 52.50 | 50.65 | 41.45 | 0.00 | 0.00% | 0.48 | 0 | 686 | 1.04 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 110.00 | 44.60 | 47.70 | 46.15 | 50.70 | 0.00 | 0.00% | 0.42 | 0 | 406 | 0.98 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 115.00 | 39.80 | 42.90 | 41.35 | 49.13 | 0.00 | 0.00% | 0.36 | 0 | 3,838 | 0.91 | 0.98 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 120.00 | 35.00 | 38.30 | 36.65 | 39.50 | 0.00 | 0.00% | 0.31 | 0 | 1,814 | 0.85 | 0.96 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 125.00 | 30.50 | 33.80 | 32.15 | 39.60 | 0.00 | 0.00% | 0.26 | 0 | 444 | 0.80 | 0.94 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 130.00 | 26.30 | 29.40 | 27.85 | 35.25 | 0.00 | 0.00% | 0.21 | 0 | 1,049 | 0.65 | 0.91 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 135.00 | 22.30 | 25.30 | 23.80 | 30.75 | 0.00 | 0.00% | 0.18 | 0 | 1,017 | 0.64 | 0.87 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 140.00 | 18.40 | 21.50 | 19.95 | 26.34 | 0.00 | 0.00% | 0.14 | 0 | 180 | 0.62 | 0.82 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 145.00 | 15.00 | 18.20 | 16.60 | 18.93 | 0.00 | 0.00% | 0.11 | 0 | 342 | 0.60 | 0.76 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 150.00 | 12.40 | 15.20 | 13.80 | 19.16 | 0.00 | 0.00% | 0.09 | 0 | 1,113 | 0.59 | 0.70 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 155.00 | 9.70 | 12.20 | 10.95 | 11.00 | -4.35 | -28.34% | 0.07 | 5 | 252 | 0.58 | 0.63 | 0.01 | -0.16 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 160.00 | 7.80 | 10.60 | 9.20 | 10.00 | -2.58 | -20.51% | 0.06 | 1 | 1,247 | 0.57 | 0.56 | 0.01 | -0.17 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 165.00 | 6.00 | 8.90 | 7.45 | 10.43 | 0.00 | 0.00% | 0.05 | 0 | 752 | 0.58 | 0.49 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 170.00 | 5.00 | 7.30 | 6.15 | 5.40 | -3.35 | -38.29% | 0.04 | 1 | 523 | 0.57 | 0.42 | 0.01 | -0.16 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 175.00 | 3.50 | 5.70 | 4.60 | 6.69 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.57 | 0.36 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 180.00 | 2.55 | 5.30 | 3.93 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 844 | 0.59 | 0.30 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 185.00 | 1.70 | 3.90 | 2.80 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.58 | 0.25 | 0.01 | -0.14 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 190.00 | 0.95 | 3.20 | 2.08 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.57 | 0.21 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 195.00 | 0.50 | 2.60 | 1.55 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.17 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 200.00 | 1.00 | 2.60 | 1.80 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.57 | 0.14 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 210.00 | 0.05 | 2.20 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.09 | 0.01 | -0.07 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.60 | -0.11 | -15.50% | 0.00 | 1 | 83 | 0.61 | 0.05 | 0.00 | -0.05 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 230.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | % | 0.00 | 0 | 0 | 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/13/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 644 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 443 | 1.89 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,007 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 622 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 831 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.89 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.83 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 105.00 | 0.30 | 1.75 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.69 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 110.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.20 | +66.67% | 0.00 | 180 | 1,055 | 0.66 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 115.00 | 0.30 | 1.05 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.62 | -0.02 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 120.00 | 0.55 | 1.50 | 1.03 | 1.02 | +0.22 | +27.50% | 0.01 | 2 | 207 | 0.59 | -0.04 | 0.00 | -0.04 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 125.00 | 0.75 | 1.70 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.58 | -0.06 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 130.00 | 1.45 | 2.40 | 1.93 | 1.92 | +0.67 | +53.60% | 0.01 | 2 | 139 | 0.58 | -0.09 | 0.01 | -0.08 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 135.00 | 1.25 | 3.70 | 2.48 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.56 | -0.13 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 140.00 | 3.00 | 4.80 | 3.90 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 245 | 0.55 | -0.18 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 145.00 | 4.50 | 6.50 | 5.50 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.54 | -0.24 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 150.00 | 6.00 | 8.40 | 7.20 | 7.00 | +1.65 | +30.85% | 0.05 | 7 | 122 | 0.54 | -0.30 | 0.01 | -0.15 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 155.00 | 8.30 | 11.20 | 9.75 | 9.10 | +1.56 | +20.69% | 0.06 | 2 | 178 | 0.54 | -0.37 | 0.01 | -0.16 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 160.00 | 11.10 | 14.00 | 12.55 | 9.86 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.54 | -0.44 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 165.00 | 14.30 | 17.70 | 16.00 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.54 | -0.51 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 170.00 | 18.00 | 21.20 | 19.60 | 19.55 | +5.75 | +41.67% | 0.12 | 100 | 100 | 0.54 | -0.58 | 0.01 | -0.16 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 175.00 | 21.70 | 24.90 | 23.30 | 26.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.54 | -0.64 | 0.01 | -0.16 | 5/11/2026 | 5/13/2026 3:59:53 PM EST |
| 180.00 | 25.80 | 29.20 | 27.50 | % | 0.15 | 0 | 0 | 0.51 | -0.70 | 0.01 | -0.15 | 5/13/2026 3:59:53 PM EST | |||
| 185.00 | 30.30 | 33.50 | 31.90 | % | 0.17 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.14 | 5/13/2026 3:59:53 PM EST | |||
| 190.00 | 34.60 | 38.00 | 36.30 | 33.28 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.49 | -0.79 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:53 PM EST |
| 195.00 | 39.20 | 42.50 | 40.85 | 50.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.48 | -0.83 | 0.01 | -0.11 | 5/8/2026 | 5/13/2026 3:59:53 PM EST |
| 200.00 | 43.90 | 47.20 | 45.55 | 44.52 | +5.63 | +14.48% | 0.23 | 25 | 33 | 0.69 | -0.86 | 0.01 | -0.09 | 5/14/2026 | 5/13/2026 3:59:53 PM EST |
| 210.00 | 53.60 | 56.70 | 55.15 | % | 0.26 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.07 | 5/13/2026 3:59:53 PM EST | |||
| 220.00 | 63.20 | 66.40 | 64.80 | % | 0.29 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 5/13/2026 3:59:53 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | % | 0.00 | 0 | 0 | EST |