Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $94.71 as of 1/22/2025 9:42:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.90 | 35.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 28.70 | 30.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 23.90 | 25.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 19.10 | 20.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 79.00 | 15.10 | 16.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 14.00 | 15.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 81.00 | 13.20 | 14.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 11.90 | 13.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 83.00 | 11.10 | 12.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 10.10 | 11.40 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 9.00 | 10.60 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 86.00 | 8.10 | 9.60 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 7.10 | 8.50 | % | 0 | 0 | 0.39 | 0.96 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 6.20 | 7.70 | % | 0 | 0 | 0.42 | 0.92 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 5.90 | 8.30 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.90 | 0.03 | -0.10 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 5.00 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.86 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 2.55 | 4.70 | % | 0 | 0 | 0.26 | 0.82 | 0.05 | -0.11 | 1/21/2025 3:59:51 PM EST | |||
| 92.00 | 2.15 | 5.70 | 1.85 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.76 | 0.06 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 2.70 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 47 | 0.21 | 0.70 | 0.07 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 2.05 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.62 | 0.08 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 1.50 | 5.00 | 1.35 | 0.00 | 0.00% | 0 | 36 | 0.24 | 0.54 | 0.08 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 1.10 | 1.30 | 1.14 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.45 | 0.08 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 0.80 | 0.95 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.37 | 0.08 | -0.12 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 0.50 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.25 | 0.30 | 0.08 | -0.10 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 0.40 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 30 | 0.29 | 0.24 | 0.07 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.27 | 0.18 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 0.20 | 1.05 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.14 | 0.05 | -0.07 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 0.10 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.10 | 0.04 | -0.05 | 1/3/2025 | 1/21/2025 3:59:51 PM EST |
| 103.00 | 0.05 | 0.40 | % | 0 | 0 | 0.33 | 0.07 | 0.03 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.04 | 0.02 | -0.03 | 12/23/2024 | 1/21/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.35 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.03 | 0.01 | -0.02 | 12/19/2024 | 1/21/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.02 | 0.01 | -0.01 | 12/24/2024 | 1/21/2025 3:59:51 PM EST |
| 107.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 111.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 112.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 79.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 81.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.01 | 0.00 | -0.01 | 12/26/2024 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.02 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | -0.04 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 0.05 | 0.25 | % | 0 | 0 | 0.31 | -0.08 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.10 | 0.03 | -0.10 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.14 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 0.40 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.18 | 0.05 | -0.11 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 0.70 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.24 | 0.06 | -0.12 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 0.85 | 1.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.30 | 0.07 | -0.13 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 0.20 | 2.35 | 1.69 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.38 | 0.08 | -0.13 | 12/26/2024 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 1.65 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.46 | 0.08 | -0.13 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 2.20 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.55 | 0.08 | -0.12 | 12/18/2024 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 1.50 | 4.90 | % | 0 | 0 | 0.38 | -0.63 | 0.08 | -0.12 | 1/21/2025 3:59:51 PM EST | |||
| 98.00 | 2.40 | 5.90 | % | 0 | 0 | 0.39 | -0.70 | 0.08 | -0.10 | 1/21/2025 3:59:51 PM EST | |||
| 99.00 | 2.90 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.76 | 0.07 | -0.09 | 12/18/2024 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 5.30 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.82 | 0.06 | -0.08 | 12/18/2024 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 5.70 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.86 | 0.05 | -0.07 | 12/20/2024 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 6.70 | 7.90 | % | 0 | 0 | 0.63 | -0.90 | 0.04 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 103.00 | 7.60 | 9.20 | % | 0 | 0 | 0.57 | -0.93 | 0.03 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 104.00 | 8.70 | 9.90 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 9.50 | 12.40 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 106.00 | 10.60 | 12.10 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 11.80 | 12.90 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 12.60 | 14.00 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 13.50 | 14.90 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 14.70 | 16.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 111.00 | 15.60 | 17.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 112.00 | 16.60 | 18.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 19.60 | 21.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 24.30 | 26.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 29.20 | 31.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 34.70 | 36.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 39.30 | 41.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |