Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $75.50 as of 10/10/2025 2:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.20 | 35.60 | 34.40 | % | 0.86 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 45.00 | 28.20 | 30.40 | 29.30 | % | 0.65 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 50.00 | 23.20 | 25.80 | 24.50 | % | 0.49 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 55.00 | 18.30 | 20.70 | 19.50 | % | 0.35 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 60.00 | 13.60 | 15.90 | 14.75 | % | 0.25 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 65.00 | 8.60 | 10.80 | 9.70 | 9.10 | -2.16 | -19.19% | 0.15 | 1 | 1 | 1.35 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 70.00 | 3.40 | 6.10 | 4.75 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.02 | 0.85 | 0.06 | -0.09 | 10/6/2025 | 10/10/2025 1:58:58 PM EST |
| 75.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.90 | -50.00% | 0.01 | 73 | 170 | 0.34 | 0.40 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.08 | -34.79% | 0.00 | 61 | 2,098 | 0.39 | 0.06 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 2,929 | 0.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.20 | +400.00% | 0.00 | 12 | 1,261 | 0.76 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.07 | +38.89% | 0.00 | 27 | 565 | 0.38 | -0.15 | 0.06 | -0.09 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 75.00 | 2.00 | 2.20 | 2.10 | 2.06 | +0.76 | +58.47% | 0.03 | 36 | 4,717 | 0.36 | -0.60 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 80.00 | 5.00 | 6.70 | 5.85 | 5.75 | +0.95 | +19.80% | 0.07 | 6 | 193 | 0.50 | -0.94 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 85.00 | 9.20 | 11.50 | 10.35 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:58 PM EST |
| 90.00 | 14.40 | 17.60 | 16.00 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:58 PM EST |
| 95.00 | 19.20 | 21.70 | 20.45 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 100.00 | 24.80 | 26.80 | 25.80 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 105.00 | 29.20 | 31.60 | 30.40 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST |