Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $76.31 as of 8/22/2025 7:42:40 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 | 37.50 | 38.50 | 38.00 | % | 0.95 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 32.50 | 33.20 | 32.85 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 27.60 | 28.80 | 28.20 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 22.70 | 23.90 | 23.30 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 17.70 | 19.10 | 18.40 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 13.20 | 14.30 | 13.75 | % | 0.21 | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 8.80 | 9.30 | 9.05 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | 0.84 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 5.00 | 5.30 | 5.15 | 5.65 | +1.25 | +28.41% | 0.07 | 3 | 7 | 0.27 | 0.67 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 2.30 | 2.70 | 2.50 | 2.55 | +0.51 | +25.00% | 0.03 | 14 | 775 | 0.27 | 0.43 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.20 | +25.00% | 0.01 | 142 | 216 | 0.26 | 0.22 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.08 | +25.00% | 0.00 | 2 | 50 | 0.28 | 0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | -0.06 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 0.70 | 0.95 | 0.83 | 0.73 | -0.37 | -33.64% | 0.01 | 2 | 156 | 0.31 | -0.16 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 1.80 | 2.05 | 1.93 | 1.75 | -1.05 | -37.50% | 0.03 | 5 | 193 | 0.28 | -0.33 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 4.10 | 4.60 | 4.35 | 4.30 | -1.80 | -29.51% | 0.05 | 1 | 2 | 0.27 | -0.57 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 7.70 | 8.30 | 8.00 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.04 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 90.00 | 11.90 | 13.00 | 12.45 | 15.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | -0.90 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 16.90 | 18.00 | 17.45 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 21.80 | 22.60 | 22.20 | % | 0.22 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 26.90 | 28.50 | 27.70 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |