Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $160.32 as of 6/3/2026 3:33:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 86.10 | 89.90 | 88.00 | % | 1.17 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:57:18 PM EST | |||
| 80.00 | 80.80 | 84.90 | 82.85 | % | 1.04 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:57:18 PM EST | |||
| 85.00 | 76.20 | 80.00 | 78.10 | % | 0.92 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:57:18 PM EST | |||
| 90.00 | 71.10 | 75.00 | 73.05 | % | 0.81 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 6/3/2026 1:57:18 PM EST | |||
| 95.00 | 66.40 | 70.00 | 68.20 | % | 0.72 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 6/3/2026 1:57:18 PM EST | |||
| 100.00 | 61.20 | 65.10 | 63.15 | % | 0.63 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 6/3/2026 1:57:18 PM EST | |||
| 105.00 | 57.00 | 60.00 | 58.50 | % | 0.56 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 6/3/2026 1:57:18 PM EST | |||
| 110.00 | 52.00 | 55.20 | 53.60 | 36.85 | 0.00 | 0.00% | 0.49 | 0 | 16 | 0.90 | 0.98 | 0.00 | -0.04 | 5/29/2026 | 6/3/2026 1:57:18 PM EST |
| 115.00 | 47.20 | 50.40 | 48.80 | % | 0.42 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 6/3/2026 1:57:18 PM EST | |||
| 120.00 | 42.50 | 45.70 | 44.10 | % | 0.37 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.06 | 6/3/2026 1:57:18 PM EST | |||
| 125.00 | 37.90 | 41.10 | 39.50 | % | 0.32 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.08 | 6/3/2026 1:57:18 PM EST | |||
| 129.00 | 34.30 | 37.50 | 35.90 | % | 0.28 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.09 | 6/3/2026 1:57:18 PM EST | |||
| 130.00 | 33.40 | 36.50 | 34.95 | % | 0.27 | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.10 | 6/3/2026 1:57:18 PM EST | |||
| 131.00 | 32.60 | 35.60 | 34.10 | % | 0.26 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.10 | 6/3/2026 1:57:18 PM EST | |||
| 132.00 | 31.70 | 34.70 | 33.20 | % | 0.25 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.10 | 6/3/2026 1:57:18 PM EST | |||
| 133.00 | 30.90 | 34.00 | 32.45 | % | 0.24 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.11 | 6/3/2026 1:57:18 PM EST | |||
| 134.00 | 30.10 | 33.50 | 31.80 | % | 0.24 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.11 | 6/3/2026 1:57:18 PM EST | |||
| 135.00 | 29.20 | 32.60 | 30.90 | % | 0.23 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.11 | 6/3/2026 1:57:18 PM EST | |||
| 136.00 | 28.20 | 31.80 | 30.00 | % | 0.22 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.12 | 6/3/2026 1:57:18 PM EST | |||
| 137.00 | 27.60 | 31.00 | 29.30 | 15.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | 0.84 | 0.01 | -0.12 | 5/29/2026 | 6/3/2026 1:57:18 PM EST |
| 138.00 | 26.80 | 30.20 | 28.50 | % | 0.21 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.12 | 6/3/2026 1:57:18 PM EST | |||
| 139.00 | 25.90 | 29.40 | 27.65 | % | 0.20 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.13 | 6/3/2026 1:57:18 PM EST | |||
| 140.00 | 25.30 | 28.70 | 27.00 | % | 0.19 | 0 | 0 | 0.57 | 0.81 | 0.01 | -0.13 | 6/3/2026 1:57:18 PM EST | |||
| 141.00 | 24.50 | 27.90 | 26.20 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.13 | 6/3/2026 1:57:18 PM EST | |||
| 142.00 | 23.50 | 27.20 | 25.35 | % | 0.18 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 143.00 | 23.00 | 26.40 | 24.70 | % | 0.17 | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 144.00 | 22.20 | 25.70 | 23.95 | % | 0.17 | 0 | 0 | 0.58 | 0.77 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 145.00 | 21.30 | 25.00 | 23.15 | % | 0.16 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 146.00 | 20.80 | 24.20 | 22.50 | % | 0.15 | 0 | 0 | 0.56 | 0.75 | 0.01 | -0.15 | 6/3/2026 1:57:18 PM EST | |||
| 147.00 | 20.00 | 23.50 | 21.75 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.15 | 6/3/2026 1:57:18 PM EST | |||
| 148.00 | 19.40 | 21.50 | 20.45 | 20.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.55 | 0.73 | 0.01 | -0.15 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 149.00 | 18.80 | 21.70 | 20.25 | 14.67 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.72 | 0.01 | -0.15 | 6/1/2026 | 6/3/2026 1:57:18 PM EST |
| 150.00 | 18.70 | 21.30 | 20.00 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.56 | 0.70 | 0.01 | -0.16 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 152.50 | 16.40 | 19.60 | 18.00 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.01 | -0.16 | 6/3/2026 1:57:18 PM EST | |||
| 155.00 | 15.30 | 17.50 | 16.40 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.58 | 0.64 | 0.01 | -0.16 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 157.50 | 13.70 | 15.90 | 14.80 | 11.75 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.56 | 0.61 | 0.01 | -0.17 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 160.00 | 12.30 | 15.10 | 13.70 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.57 | 0.58 | 0.01 | -0.17 | 6/1/2026 | 6/3/2026 1:57:18 PM EST |
| 162.50 | 11.70 | 13.30 | 12.50 | % | 0.08 | 0 | 0 | 0.56 | 0.54 | 0.01 | -0.17 | 6/3/2026 1:57:18 PM EST | |||
| 165.00 | 10.90 | 13.10 | 12.00 | 10.65 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.56 | 0.51 | 0.01 | -0.17 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 167.50 | 9.80 | 11.10 | 10.45 | % | 0.06 | 0 | 0 | 0.57 | 0.48 | 0.01 | -0.17 | 6/3/2026 1:57:18 PM EST | |||
| 170.00 | 8.80 | 10.20 | 9.50 | 9.82 | % | 0.06 | 1 | 0 | 0.57 | 0.44 | 0.01 | -0.17 | 6/3/2026 | 6/3/2026 1:57:18 PM EST | |
| 172.50 | 7.20 | 9.20 | 8.20 | % | 0.05 | 0 | 0 | 0.57 | 0.41 | 0.01 | -0.16 | 6/3/2026 1:57:18 PM EST | |||
| 175.00 | 6.20 | 8.30 | 7.25 | % | 0.04 | 0 | 0 | 0.57 | 0.38 | 0.01 | -0.16 | 6/3/2026 1:57:18 PM EST | |||
| 180.00 | 5.00 | 6.80 | 5.90 | 5.30 | +1.20 | +29.27% | 0.03 | 1 | 12 | 0.57 | 0.33 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:57:18 PM EST |
| 185.00 | 3.70 | 5.60 | 4.65 | % | 0.03 | 0 | 0 | 0.58 | 0.28 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 190.00 | 2.85 | 4.60 | 3.73 | 4.57 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.57 | 0.23 | 0.01 | -0.13 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 195.00 | 2.25 | 3.80 | 3.03 | 2.98 | % | 0.02 | 2 | 0 | 0.58 | 0.19 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 1:57:18 PM EST | |
| 200.00 | 1.70 | 3.10 | 2.40 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.01 | -0.10 | 6/3/2026 1:57:18 PM EST | |||
| 210.00 | 0.75 | 2.85 | 1.80 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.01 | -0.08 | 6/3/2026 1:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:57:18 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:57:18 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:57:18 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 6/3/2026 1:57:18 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 6/3/2026 1:57:18 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 6/3/2026 1:57:18 PM EST | |||
| 105.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 6/3/2026 1:57:18 PM EST | |||
| 110.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.04 | 6/3/2026 1:57:18 PM EST | |||
| 115.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.05 | 6/3/2026 1:57:18 PM EST | |||
| 120.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.06 | 6/3/2026 1:57:18 PM EST | |||
| 125.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.00 | -0.08 | 6/3/2026 1:57:18 PM EST | |||
| 129.00 | 1.30 | 2.25 | 1.78 | % | 0.01 | 0 | 0 | 0.60 | -0.10 | 0.01 | -0.09 | 6/3/2026 1:57:18 PM EST | |||
| 130.00 | 1.35 | 2.35 | 1.85 | 1.80 | % | 0.01 | 20 | 0 | 0.61 | -0.11 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 1:57:18 PM EST | |
| 131.00 | 1.40 | 2.50 | 1.95 | 1.90 | % | 0.01 | 6 | 0 | 0.61 | -0.11 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 1:57:18 PM EST | |
| 132.00 | 1.70 | 2.40 | 2.05 | 1.88 | % | 0.02 | 2 | 0 | 0.64 | -0.12 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 1:57:18 PM EST | |
| 133.00 | 1.35 | 3.20 | 2.28 | % | 0.02 | 0 | 0 | 0.61 | -0.13 | 0.01 | -0.11 | 6/3/2026 1:57:18 PM EST | |||
| 134.00 | 1.15 | 3.70 | 2.43 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.11 | 6/3/2026 1:57:18 PM EST | |||
| 135.00 | 1.15 | 3.90 | 2.53 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.14 | 0.01 | -0.11 | 6/1/2026 | 6/3/2026 1:57:18 PM EST |
| 136.00 | 1.40 | 3.80 | 2.60 | % | 0.02 | 0 | 0 | 0.64 | -0.15 | 0.01 | -0.12 | 6/3/2026 1:57:18 PM EST | |||
| 137.00 | 1.45 | 4.30 | 2.88 | % | 0.02 | 0 | 0 | 0.60 | -0.16 | 0.01 | -0.12 | 6/3/2026 1:57:18 PM EST | |||
| 138.00 | 1.70 | 4.50 | 3.10 | % | 0.02 | 0 | 0 | 0.61 | -0.17 | 0.01 | -0.12 | 6/3/2026 1:57:18 PM EST | |||
| 139.00 | 1.80 | 4.40 | 3.10 | % | 0.02 | 0 | 0 | 0.61 | -0.18 | 0.01 | -0.13 | 6/3/2026 1:57:18 PM EST | |||
| 140.00 | 2.10 | 5.10 | 3.60 | 5.54 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.63 | -0.19 | 0.01 | -0.13 | 6/1/2026 | 6/3/2026 1:57:18 PM EST |
| 141.00 | 2.90 | 5.40 | 4.15 | % | 0.03 | 0 | 0 | 0.61 | -0.20 | 0.01 | -0.13 | 6/3/2026 1:57:18 PM EST | |||
| 142.00 | 2.65 | 5.30 | 3.98 | % | 0.03 | 0 | 0 | 0.62 | -0.21 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 143.00 | 2.60 | 5.90 | 4.25 | % | 0.03 | 0 | 0 | 0.59 | -0.22 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 144.00 | 2.90 | 5.70 | 4.30 | % | 0.03 | 0 | 0 | 0.60 | -0.23 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 145.00 | 3.90 | 6.10 | 5.00 | % | 0.03 | 0 | 0 | 0.59 | -0.24 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 146.00 | 4.30 | 6.30 | 5.30 | % | 0.04 | 0 | 0 | 0.63 | -0.25 | 0.01 | -0.15 | 6/3/2026 1:57:18 PM EST | |||
| 147.00 | 4.50 | 7.20 | 5.85 | % | 0.04 | 0 | 0 | 0.63 | -0.26 | 0.01 | -0.15 | 6/3/2026 1:57:18 PM EST | |||
| 148.00 | 4.80 | 7.30 | 6.05 | % | 0.04 | 0 | 0 | 0.62 | -0.27 | 0.01 | -0.15 | 6/3/2026 1:57:18 PM EST | |||
| 149.00 | 5.10 | 7.30 | 6.20 | % | 0.04 | 0 | 0 | 0.60 | -0.28 | 0.01 | -0.15 | 6/3/2026 1:57:18 PM EST | |||
| 150.00 | 5.60 | 6.80 | 6.20 | 7.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | -0.30 | 0.01 | -0.16 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 152.50 | 6.40 | 8.50 | 7.45 | % | 0.05 | 0 | 0 | 0.58 | -0.33 | 0.01 | -0.16 | 6/3/2026 1:57:18 PM EST | |||
| 155.00 | 7.20 | 8.70 | 7.95 | 9.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.36 | 0.01 | -0.16 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 157.50 | 8.20 | 10.00 | 9.10 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.59 | -0.39 | 0.01 | -0.17 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 160.00 | 9.60 | 11.00 | 10.30 | 10.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.60 | -0.42 | 0.01 | -0.17 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 162.50 | 10.80 | 13.10 | 11.95 | % | 0.07 | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.17 | 6/3/2026 1:57:18 PM EST | |||
| 165.00 | 12.20 | 13.60 | 12.90 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.59 | -0.49 | 0.01 | -0.17 | 6/2/2026 | 6/3/2026 1:57:18 PM EST |
| 167.50 | 13.70 | 15.20 | 14.45 | % | 0.09 | 0 | 0 | 0.59 | -0.52 | 0.01 | -0.17 | 6/3/2026 1:57:18 PM EST | |||
| 170.00 | 15.20 | 16.60 | 15.90 | % | 0.09 | 0 | 0 | 0.61 | -0.56 | 0.01 | -0.17 | 6/3/2026 1:57:18 PM EST | |||
| 172.50 | 16.70 | 19.10 | 17.90 | % | 0.10 | 0 | 0 | 0.59 | -0.59 | 0.01 | -0.16 | 6/3/2026 1:57:18 PM EST | |||
| 175.00 | 18.30 | 20.00 | 19.15 | % | 0.11 | 0 | 0 | 0.61 | -0.62 | 0.01 | -0.16 | 6/3/2026 1:57:18 PM EST | |||
| 180.00 | 21.80 | 23.70 | 22.75 | % | 0.13 | 0 | 0 | 0.60 | -0.67 | 0.01 | -0.15 | 6/3/2026 1:57:18 PM EST | |||
| 185.00 | 25.50 | 27.50 | 26.50 | % | 0.14 | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.14 | 6/3/2026 1:57:18 PM EST | |||
| 190.00 | 29.60 | 32.10 | 30.85 | % | 0.16 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.13 | 6/3/2026 1:57:18 PM EST | |||
| 195.00 | 33.30 | 36.70 | 35.00 | % | 0.18 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.11 | 6/3/2026 1:57:18 PM EST | |||
| 200.00 | 37.80 | 41.20 | 39.50 | % | 0.20 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.10 | 6/3/2026 1:57:18 PM EST | |||
| 210.00 | 46.90 | 50.20 | 48.55 | % | 0.23 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.08 | 6/3/2026 1:57:18 PM EST |