Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $154.01 as of 6/2/2026 12:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 70.90 | 73.70 | 72.30 | % | 0.80 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:41 AM EST | |||
| 95.00 | 66.00 | 68.80 | 67.40 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:41 AM EST | |||
| 100.00 | 61.30 | 63.90 | 62.60 | 45.12 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 11:58:41 AM EST |
| 105.00 | 56.50 | 59.10 | 57.80 | 52.60 | +1.20 | +2.34% | 0.55 | 2 | 2 | 0.97 | 0.98 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 110.00 | 51.70 | 54.30 | 53.00 | 49.00 | +10.50 | +27.28% | 0.48 | 1 | 1 | 0.90 | 0.97 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 115.00 | 47.00 | 49.60 | 48.30 | 31.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 11:58:41 AM EST |
| 120.00 | 41.70 | 45.10 | 43.40 | 32.00 | 0.00 | 0.00% | 0.36 | 0 | 99 | 0.80 | 0.94 | 0.00 | -0.06 | 5/26/2026 | 6/2/2026 11:58:41 AM EST |
| 125.00 | 37.80 | 39.90 | 38.85 | 39.80 | +13.90 | +53.67% | 0.31 | 2 | 3 | 0.74 | 0.91 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 130.00 | 32.90 | 36.20 | 34.55 | % | 0.27 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.09 | 6/2/2026 11:58:41 AM EST | |||
| 135.00 | 29.40 | 31.90 | 30.65 | 31.30 | +6.50 | +26.21% | 0.23 | 6 | 233 | 0.56 | 0.84 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 140.00 | 25.60 | 28.30 | 26.95 | 21.35 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.55 | 0.80 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 11:58:41 AM EST |
| 145.00 | 22.00 | 24.80 | 23.40 | 20.00 | +3.20 | +19.05% | 0.16 | 3 | 861 | 0.56 | 0.75 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 150.00 | 19.20 | 21.20 | 20.20 | 19.41 | +3.21 | +19.82% | 0.13 | 163 | 324 | 0.58 | 0.70 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 155.00 | 16.50 | 17.50 | 17.00 | 16.70 | +3.40 | +25.57% | 0.11 | 8 | 655 | 0.58 | 0.64 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 160.00 | 14.00 | 14.90 | 14.45 | 14.40 | +3.80 | +35.85% | 0.09 | 41 | 81 | 0.57 | 0.58 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 165.00 | 11.60 | 13.20 | 12.40 | 12.40 | +4.10 | +49.40% | 0.08 | 4 | 163 | 0.58 | 0.52 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 170.00 | 9.80 | 10.90 | 10.35 | 10.00 | +3.00 | +42.86% | 0.06 | 154 | 1,199 | 0.58 | 0.46 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 175.00 | 8.00 | 9.30 | 8.65 | 6.50 | +0.87 | +15.46% | 0.05 | 1 | 57 | 0.58 | 0.41 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 180.00 | 6.80 | 7.50 | 7.15 | 7.10 | +2.57 | +56.74% | 0.04 | 485 | 1,569 | 0.58 | 0.36 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 185.00 | 5.50 | 6.30 | 5.90 | 6.50 | +3.10 | +91.18% | 0.03 | 9 | 16 | 0.58 | 0.31 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 190.00 | 4.40 | 5.30 | 4.85 | 5.30 | +2.32 | +77.86% | 0.03 | 210 | 7 | 0.59 | 0.27 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 195.00 | 3.70 | 4.40 | 4.05 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | 0.23 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 11:58:41 AM EST |
| 200.00 | 3.00 | 3.70 | 3.35 | 3.20 | +1.20 | +60.00% | 0.02 | 291 | 63 | 0.60 | 0.20 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 210.00 | 1.65 | 2.65 | 2.15 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | 0.14 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 11:58:41 AM EST |
| 220.00 | 0.05 | 2.45 | 1.25 | 1.05 | +0.70 | +200.00% | 0.01 | 15 | 1 | 0.52 | 0.10 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 230.00 | 0.05 | 2.50 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.07 | 0.00 | -0.06 | 5/20/2026 | 6/2/2026 11:58:41 AM EST |
| 240.00 | 0.05 | 2.40 | 1.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.05 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 11:58:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/2/2026 11:58:41 AM EST |
| 95.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:58:41 AM EST | |||
| 100.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 6/2/2026 11:58:41 AM EST | |||
| 105.00 | 0.05 | 2.40 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.76 | -0.02 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 11:58:41 AM EST |
| 110.00 | 0.05 | 2.50 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.70 | -0.03 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 11:58:41 AM EST |
| 115.00 | 0.05 | 2.60 | 1.33 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.64 | -0.04 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 11:58:41 AM EST |
| 120.00 | 0.95 | 2.40 | 1.68 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.68 | -0.06 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 11:58:41 AM EST |
| 125.00 | 1.45 | 1.95 | 1.70 | 1.80 | -0.75 | -29.42% | 0.01 | 3 | 524 | 0.63 | -0.09 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 130.00 | 2.25 | 2.55 | 2.40 | 2.35 | -1.05 | -30.89% | 0.02 | 7 | 64 | 0.61 | -0.12 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 135.00 | 3.00 | 3.50 | 3.25 | 3.20 | -1.37 | -29.98% | 0.02 | 6 | 43 | 0.60 | -0.16 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 140.00 | 4.20 | 4.70 | 4.45 | 4.40 | -1.95 | -30.71% | 0.03 | 8 | 896 | 0.60 | -0.20 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 145.00 | 5.50 | 6.00 | 5.75 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 236 | 0.59 | -0.25 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 11:58:41 AM EST |
| 150.00 | 7.20 | 7.90 | 7.55 | 7.35 | -4.35 | -37.18% | 0.05 | 4 | 90 | 0.59 | -0.30 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 155.00 | 9.20 | 9.90 | 9.55 | 10.50 | -4.80 | -31.38% | 0.06 | 4 | 40 | 0.58 | -0.36 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 160.00 | 11.80 | 12.40 | 12.10 | 13.30 | -4.60 | -25.70% | 0.08 | 3 | 4 | 0.59 | -0.42 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 165.00 | 14.30 | 15.20 | 14.75 | 18.17 | -0.75 | -3.97% | 0.09 | 2 | 1 | 0.58 | -0.48 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:41 AM EST |
| 170.00 | 17.40 | 18.20 | 17.80 | % | 0.10 | 0 | 0 | 0.58 | -0.54 | 0.01 | -0.16 | 6/2/2026 11:58:41 AM EST | |||
| 175.00 | 20.60 | 21.50 | 21.05 | 33.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.59 | -0.59 | 0.01 | -0.15 | 5/28/2026 | 6/2/2026 11:58:41 AM EST |
| 180.00 | 24.20 | 25.80 | 25.00 | % | 0.14 | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.15 | 6/2/2026 11:58:41 AM EST | |||
| 185.00 | 27.20 | 29.60 | 28.40 | % | 0.15 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.14 | 6/2/2026 11:58:41 AM EST | |||
| 190.00 | 31.00 | 33.50 | 32.25 | % | 0.17 | 0 | 0 | 0.61 | -0.73 | 0.01 | -0.13 | 6/2/2026 11:58:41 AM EST | |||
| 195.00 | 35.70 | 37.80 | 36.75 | % | 0.19 | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.12 | 6/2/2026 11:58:41 AM EST | |||
| 200.00 | 39.70 | 42.10 | 40.90 | % | 0.20 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.11 | 6/2/2026 11:58:41 AM EST | |||
| 210.00 | 48.70 | 50.80 | 49.75 | % | 0.24 | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.09 | 6/2/2026 11:58:41 AM EST | |||
| 220.00 | 58.00 | 60.40 | 59.20 | % | 0.27 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.07 | 6/2/2026 11:58:41 AM EST | |||
| 230.00 | 67.50 | 70.40 | 68.95 | % | 0.30 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.06 | 6/2/2026 11:58:41 AM EST | |||
| 240.00 | 77.10 | 80.20 | 78.65 | % | 0.33 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.04 | 6/2/2026 11:58:41 AM EST |