Home Options AKAMChain

AKAM

Akamai Technologies, Inc.Close $143.55EOD only

Max Pain

$145.00

Next expiry May 22, 2026

Expected Move

±$5.88

4.1% from close

Price Gap

+1.45

Distance to max pain

IV Rank

Low premium

P/C OI

0.74

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects AKAM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

AKAM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	27.06	71.50	74.40	0.00	58	58	476.2%	0.987	0.0007	-0.443	0.004	0.004
75.00	22.48	66.50	69.30	0.00	25	25	425.2%	0.987	0.0008	-0.391	0.004	0.004
76.00	79.40	65.40	68.30	0.00	0	1	417.6%	0.987	0.0008	-0.391	0.004	0.004
90.00	30.05	51.50	54.30	0.00	1	1	320.5%	0.982	0.0013	-0.395	0.005	0.005
91.00	52.20	50.50	53.30	0.00	0	3	314.1%	0.981	0.0014	-0.395	0.005	0.005
92.00	24.40	49.50	52.40	0.00	2	3	316.2%	0.978	0.0015	-0.447	0.006	0.005
95.00	9.00	46.50	49.30	0.00	5	6	289.1%	0.979	0.0016	-0.395	0.005	0.005
96.00	9.00	45.50	48.40	0.00	5	5	290.8%	0.976	0.0018	-0.447	0.006	0.005
97.00	11.28	44.50	47.30	0.00	4	7	277.0%	0.978	0.0018	-0.396	0.006	0.005
98.00	8.00	43.40	46.30	0.00	1	1	270.9%	0.978	0.0019	-0.396	0.006	0.005
100.00	49.50	41.50	44.30	0.00	2	20	259.1%	0.976	0.0020	-0.396	0.006	0.005
101.00	17.90	40.50	43.40	0.00	0	2	260.4%	0.973	0.0023	-0.447	0.007	0.005
102.00	6.00	39.50	42.70	0.00	0	1	273.6%	0.963	0.0028	-0.596	0.009	0.005
103.00	39.56	38.50	41.30	0.00	1	2	241.6%	0.974	0.0023	-0.396	0.006	0.005
104.00	38.10	37.50	40.40	31.70	4	1	242.8%	0.970	0.0026	-0.447	0.007	0.005
105.00	37.10	36.50	39.50	22.60	4	11	243.3%	0.966	0.0029	-0.497	0.008	0.005
107.00	36.03	34.50	37.30	29.53	2	1	218.8%	0.971	0.0028	-0.396	0.007	0.006
108.00	41.95	33.50	36.40	0.00	2	3	219.6%	0.967	0.0032	-0.446	0.008	0.006
109.00	1.65	40.20	43.50	0.00	0	1	443.8%	0.842	0.0051	-2.854	0.026	0.004
110.00	40.75	31.50	34.60	0.00	1	39	219.7%	0.957	0.0039	-0.543	0.010	0.006
111.00	14.90	30.50	33.50	0.00	0	0	208.4%	0.960	0.0039	-0.494	0.009	0.006
112.00	14.20	29.50	32.40	0.00	0	0	197.2%	0.962	0.0039	-0.445	0.009	0.006
113.00	37.30	28.50	31.30	0.00	2	18	185.8%	0.965	0.0039	-0.395	0.008	0.006
114.00	36.31	27.50	30.30	0.00	2	5	180.4%	0.964	0.0042	-0.395	0.008	0.006
115.00	42.80	26.50	29.30	0.00	2	27	175.0%	0.962	0.0044	-0.394	0.009	0.006
116.00	29.20	25.50	28.50	0.00	1	2	180.3%	0.952	0.0052	-0.490	0.011	0.006
117.00	31.17	24.50	27.30	0.00	13	12	164.4%	0.959	0.0050	-0.394	0.009	0.006
118.00	7.90	23.50	26.30	0.00	1	3	159.0%	0.958	0.0053	-0.393	0.010	0.006
119.00	26.00	22.50	25.40	0.00	1	2	158.8%	0.951	0.0060	-0.440	0.011	0.006
120.00	21.12	21.50	24.30	-12.30	2	31	148.4%	0.954	0.0061	-0.392	0.010	0.006
121.00	9.10	20.50	23.40	0.00	1	3	148.0%	0.947	0.0069	-0.438	0.011	0.006
122.00	5.52	19.50	22.40	0.00	2	15	142.6%	0.945	0.0074	-0.436	0.012	0.006
123.00	6.20	18.50	21.30	0.00	3	4	132.6%	0.948	0.0076	-0.389	0.011	0.006
124.00	17.30	17.50	20.30	0.00	1	15	127.3%	0.946	0.0082	-0.387	0.012	0.006
125.00	16.40	16.60	19.50	0.00	1	13	130.7%	0.931	0.0096	-0.476	0.014	0.006
126.00	17.20	15.60	18.40	0.00	1	3	121.2%	0.933	0.0100	-0.430	0.014	0.006
127.00	23.42	14.60	17.50	0.00	1	3	119.7%	0.924	0.0113	-0.471	0.015	0.006
128.00	5.30	13.50	16.50	0.00	2	1	114.3%	0.919	0.0123	-0.468	0.016	0.006
129.00	3.80	12.70	15.40	0.00	1	6	105.0%	0.922	0.0131	-0.422	0.016	0.006
130.00	11.70	11.90	14.30	0.00	8	105	95.8%	0.925	0.0140	-0.376	0.015	0.007
131.00	27.59	10.90	13.60	0.00	3	97	101.1%	0.897	0.0167	-0.496	0.019	0.006
132.00	21.15	9.80	12.70	0.00	2	5	98.6%	0.883	0.0188	-0.529	0.021	0.006
133.00	9.00	9.10	11.70	0.00	1	12	92.8%	0.875	0.0209	-0.521	0.022	0.006
135.00	7.65	7.10	9.70	0.30	10	69	81.0%	0.855	0.0265	-0.503	0.024	0.006
136.00	9.35	6.30	8.90	0.00	1	153	80.3%	0.827	0.0300	-0.558	0.027	0.006
140.00	14.00	4.70	5.70	0.00	1	60	60.6%	0.721	0.0522	-0.553	0.036	0.005
142.00	3.65	3.30	4.40	0.60	20	23	58.3%	0.610	0.0619	-0.605	0.041	0.005
143.00	3.36	2.95	3.80	0.36	16	13	59.7%	0.546	0.0625	-0.637	0.042	0.004
144.00	1.75	1.80	3.30	-0.45	212	162	53.3%	0.479	0.0704	-0.572	0.042	0.004
145.00	2.35	2.10	2.55	-0.65	60	701	57.4%	0.417	0.0640	-0.602	0.041	0.003
146.00	1.70	1.75	2.35	-1.20	3	16	59.7%	0.361	0.0591	-0.600	0.040	0.003
147.00	1.80	1.45	2.20	-0.60	13	19	62.1%	0.313	0.0536	-0.590	0.038	0.002
148.00	0.97	1.15	1.75	-8.52	5	6	60.6%	0.257	0.0501	-0.523	0.034	0.002
150.00	0.68	0.75	1.15	-0.20	14	498	60.1%	0.168	0.0394	-0.404	0.027	0.001
152.50	0.56	0.40	0.80	-0.09	5	97	62.1%	0.099	0.0264	-0.288	0.018	0.001
155.00	0.32	0.10	0.65	-0.18	6	66	64.0%	0.056	0.0165	-0.192	0.012	0.000
157.50	0.20	0.00	0.60	-0.35	6	129	69.7%	0.039	0.0113	-0.156	0.009	0.000
160.00	0.12	0.05	1.30	-0.13	8	281	96.1%	0.069	0.0129	-0.339	0.014	0.001
162.50	0.15	0.00	0.70	0.00	10	125	90.0%	0.034	0.0079	-0.182	0.008	0.000
165.00	0.30	0.00	0.50	0.20	3	81	91.8%	0.022	0.0054	-0.129	0.006	0.000
167.50	0.05	0.00	0.10	0.00	2	9	76.6%	0.004	0.0013	-0.022	0.001	0.000
170.00	0.05	0.00	0.05	-0.04	15	142	75.8%	0.001	0.0006	-0.009	0.000	0.000
172.50	0.29	0.00	1.35	0.00	1	23	140.8%	0.044	0.0062	-0.348	0.010	0.000
175.00	0.17	0.00	0.25	0.00	3	57	108.2%	0.008	0.0018	-0.060	0.002	0.000
180.00	0.30	0.00	0.60	0.25	1	28	139.6%	0.016	0.0028	-0.152	0.004	0.000
185.00	0.47	0.00	0.55	0.00	1	3	150.8%	0.013	0.0021	-0.138	0.004	0.000
190.00	0.05	0.00	1.10	0.00	9	16	185.5%	0.024	0.0029	-0.282	0.006	0.000
195.00	0.25	0.00	0.90	0.13	3	1	191.4%	0.018	0.0022	-0.229	0.005	0.000
200.00	0.25	0.00	0.90	0.20	2	2	203.7%	0.017	0.0019	-0.227	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.23	0.00	0.05	0.00	0	2	381.3%	-0.000	0.0000	-0.008	0.000	-0.000
60.00	0.05	0.00	0.50	-0.15	13	4	459.4%	-0.003	0.0002	-0.115	0.001	-0.000
65.00	0.25	0.00	0.05	0.05	7	64	318.8%	-0.000	0.0000	-0.008	0.000	-0.000
70.00	0.25	0.00	1.40	-0.05	4	3	458.4%	-0.011	0.0006	-0.355	0.003	-0.000
73.00	0.25	0.00	0.25	-0.05	3	1	330.1%	-0.002	0.0002	-0.054	0.001	-0.000
75.00	0.39	0.00	1.10	0.00	4	5	400.8%	-0.010	0.0006	-0.276	0.003	-0.000
76.00	0.45	0.00	1.40	0.00	0	4	412.1%	-0.013	0.0007	-0.357	0.003	-0.000
77.00	0.30	0.00	1.40	-0.08	2	2	404.7%	-0.013	0.0008	-0.357	0.004	-0.000
78.00	0.29	0.00	1.40	0.00	4	4	397.3%	-0.013	0.0008	-0.356	0.004	-0.000
79.00	0.58	0.00	1.40	0.00	6	4	390.2%	-0.013	0.0008	-0.357	0.004	-0.000
80.00	1.14	0.00	1.40	0.00	5	9	383.0%	-0.014	0.0009	-0.357	0.004	-0.000
81.00	0.30	0.00	1.40	0.00	1	8	376.0%	-0.014	0.0009	-0.357	0.004	-0.000
82.00	1.07	0.00	1.40	0.00	1	6	368.9%	-0.014	0.0009	-0.357	0.004	-0.000
83.00	1.08	0.00	1.40	0.00	1	15	362.1%	-0.015	0.0010	-0.357	0.004	-0.000
84.00	0.48	0.00	1.40	0.00	2	3	355.3%	-0.015	0.0010	-0.357	0.004	-0.000
85.00	0.80	0.00	0.10	0.00	10	15	232.8%	-0.001	0.0001	-0.018	0.000	-0.000
86.00	1.33	0.00	1.40	0.00	2	2	342.0%	-0.016	0.0011	-0.358	0.004	-0.000
87.00	1.00	0.00	1.20	0.00	1	4	325.2%	-0.014	0.0010	-0.305	0.004	-0.000
88.00	0.76	0.00	1.40	0.00	20	16	328.9%	-0.016	0.0012	-0.358	0.004	-0.000
90.00	1.03	0.00	1.40	0.00	3	7	316.0%	-0.017	0.0013	-0.358	0.005	-0.000
91.00	0.35	0.00	1.40	0.00	3	18	309.6%	-0.018	0.0013	-0.358	0.005	-0.000
93.00	0.03	0.00	1.10	-0.01	3	28	283.0%	-0.015	0.0012	-0.280	0.004	-0.000
93.50	1.28	0.00	1.40	0.00	0	0	294.1%	-0.019	0.0015	-0.359	0.005	-0.000
94.00	0.03	0.00	0.05	0.00	1	16	178.1%	-0.001	0.0001	-0.009	0.000	-0.000
95.00	0.03	0.00	0.75	0.00	2	21	252.3%	-0.011	0.0010	-0.188	0.003	-0.000
96.00	7.15	0.00	1.40	0.00	0	5	278.9%	-0.020	0.0016	-0.359	0.005	-0.000
97.00	1.70	0.00	1.45	0.00	1	18	275.0%	-0.021	0.0017	-0.372	0.005	-0.000
97.50	0.31	0.00	1.45	0.00	1	4	271.9%	-0.021	0.0018	-0.371	0.005	-0.000
98.00	0.36	0.00	1.45	0.00	5	15	268.9%	-0.022	0.0018	-0.372	0.006	-0.000
100.00	0.25	0.00	1.45	0.00	1	4	257.2%	-0.023	0.0020	-0.372	0.006	-0.000
101.00	2.45	0.00	1.45	0.00	0	10	251.4%	-0.024	0.0021	-0.372	0.006	-0.000
103.00	2.65	0.00	1.45	0.00	0	11	239.8%	-0.025	0.0023	-0.372	0.006	-0.000
104.00	0.30	0.00	1.45	0.00	1	11	234.1%	-0.026	0.0024	-0.372	0.006	-0.000
105.00	0.40	0.00	1.45	0.00	5	16	228.4%	-0.026	0.0025	-0.371	0.007	-0.000
108.00	4.78	0.00	1.45	0.00	0	1	211.6%	-0.029	0.0029	-0.371	0.007	-0.000
109.00	5.60	0.00	1.45	0.00	0	1	206.1%	-0.030	0.0031	-0.370	0.007	-0.000
110.00	0.05	0.00	0.15	0.00	2	4	133.6%	-0.003	0.0007	-0.033	0.001	-0.000
111.00	0.65	0.00	0.65	0.00	2	2	164.6%	-0.015	0.0022	-0.164	0.004	-0.000
112.00	0.07	0.00	1.50	0.00	0	1	191.2%	-0.034	0.0037	-0.382	0.008	-0.000
114.00	0.83	0.00	1.50	0.00	25	3	180.4%	-0.036	0.0042	-0.381	0.008	-0.000
115.00	0.25	0.00	0.50	0.00	1	12	138.5%	-0.013	0.0023	-0.125	0.004	-0.000
117.00	9.70	0.00	1.55	0.00	1	1	165.7%	-0.042	0.0051	-0.392	0.009	-0.000
119.00	9.60	0.00	1.60	0.00	0	1	156.3%	-0.046	0.0058	-0.402	0.010	-0.000
120.00	0.30	0.00	1.30	0.00	10	11	143.2%	-0.040	0.0057	-0.330	0.009	-0.000
121.00	10.80	0.00	1.45	0.00	0	2	141.9%	-0.046	0.0064	-0.365	0.010	-0.000
122.00	11.40	0.00	1.60	0.00	0	5	140.3%	-0.053	0.0072	-0.399	0.011	-0.000
123.00	0.56	0.00	1.55	0.00	0	1	133.8%	-0.053	0.0077	-0.386	0.012	-0.000
124.00	0.30	0.00	1.55	0.00	10	10	128.5%	-0.056	0.0083	-0.384	0.012	-0.000
125.00	0.41	0.00	0.80	0.00	11	33	104.1%	-0.033	0.0067	-0.203	0.008	-0.000
128.00	1.40	0.00	1.55	0.00	0	4	107.4%	-0.069	0.0116	-0.377	0.014	-0.001
129.00	0.15	0.00	1.50	0.00	4	4	101.1%	-0.071	0.0126	-0.363	0.014	-0.001
130.00	0.60	0.05	0.35	0.14	6	76	68.6%	-0.024	0.0077	-0.101	0.006	-0.000
131.00	0.34	0.05	0.90	0.05	1	3	79.3%	-0.056	0.0133	-0.236	0.012	-0.000
132.00	0.50	0.15	0.75	-0.02	4	11	73.2%	-0.057	0.0147	-0.222	0.012	-0.000
133.00	1.15	0.20	0.80	0.69	1	4	70.5%	-0.068	0.0175	-0.243	0.014	-0.001
134.00	0.56	0.15	1.20	0.15	10	3	71.9%	-0.093	0.0217	-0.315	0.018	-0.001
135.00	0.92	0.40	1.00	-0.03	10	63	67.3%	-0.104	0.0252	-0.320	0.019	-0.001
136.00	1.00	0.50	1.15	-0.30	5	4	65.7%	-0.127	0.0298	-0.362	0.022	-0.001
137.00	1.27	0.05	1.15	0.00	1	3	53.3%	-0.113	0.0339	-0.270	0.020	-0.001
138.00	2.50	0.80	1.60	0.50	3	4	63.8%	-0.194	0.0405	-0.463	0.029	-0.002
139.00	0.98	1.05	1.65	0.00	10	14	60.9%	-0.229	0.0468	-0.486	0.032	-0.002
140.00	2.26	1.10	2.00	-0.74	19	1,017	58.4%	-0.272	0.0535	-0.511	0.035	-0.002
141.00	1.95	1.70	2.35	0.50	30	11	61.0%	-0.335	0.0563	-0.584	0.039	-0.003
142.00	3.30	1.90	2.75	0.38	18	22	58.8%	-0.391	0.0614	-0.593	0.041	-0.003
144.00	5.97	2.95	3.70	3.42	8	274	59.5%	-0.517	0.0630	-0.621	0.042	-0.004
145.00	5.10	3.10	4.30	-0.18	3	80	55.9%	-0.586	0.0656	-0.569	0.041	-0.005
146.00	3.50	3.90	5.00	0.00	7	369	58.6%	-0.642	0.0599	-0.571	0.040	-0.005
147.00	2.70	4.70	5.70	0.00	2	68	60.6%	-0.692	0.0546	-0.554	0.037	-0.006
148.00	3.00	5.00	6.40	0.00	1	125	56.1%	-0.761	0.0521	-0.449	0.033	-0.006
149.00	6.86	5.90	8.70	0.00	12	162	75.6%	-0.737	0.0406	-0.642	0.035	-0.006
150.00	10.00	6.90	9.20	2.85	1	199	76.0%	-0.773	0.0373	-0.594	0.032	-0.006
152.50	9.00	8.70	11.40	0.00	1	110	77.0%	-0.848	0.0287	-0.465	0.025	-0.007
155.00	12.00	11.10	13.70	0.00	20	16	84.6%	-0.883	0.0218	-0.425	0.021	-0.008
157.50	14.42	13.40	16.20	0.00	4	12	92.3%	-0.906	0.0170	-0.393	0.018	-0.008
160.00	18.59	15.80	18.70	7.29	4	18	100.9%	-0.921	0.0137	-0.377	0.016	-0.008
162.50	12.74	18.30	21.10	0.00	2	0	108.8%	-0.933	0.0113	-0.358	0.014	-0.008
165.00	15.18	20.60	23.60	0.00	1	0	113.9%	-0.946	0.0091	-0.313	0.012	-0.009
167.50	17.80	23.30	26.00	0.00	1	2	125.0%	-0.947	0.0081	-0.339	0.011	-0.009
175.00	22.50	30.80	33.60	0.00	1	0	152.7%	-0.955	0.0059	-0.366	0.010	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.