Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $104.73 as of 10/17/2024 8:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.80 | 45.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 65.00 | 38.90 | 40.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 70.00 | 34.00 | 35.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 75.00 | 29.20 | 30.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 80.00 | 24.10 | 25.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 84.00 | 20.20 | 23.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 85.00 | 19.30 | 20.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 86.00 | 18.20 | 19.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 87.00 | 17.50 | 18.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 88.00 | 16.40 | 17.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 89.00 | 15.30 | 16.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 14.40 | 15.60 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 91.00 | 13.60 | 14.70 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 92.00 | 12.30 | 13.80 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 93.00 | 11.60 | 12.50 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 94.00 | 10.80 | 11.80 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 9.50 | 10.70 | % | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 96.00 | 8.90 | 9.60 | 6.50 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.94 | 0.02 | -0.04 | 10/8/2024 | 10/17/2024 4:00:03 PM EST |
| 97.00 | 7.70 | 8.70 | % | 0 | 0 | 0.41 | 0.90 | 0.03 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 98.00 | 7.20 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.89 | 0.03 | -0.06 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 99.00 | 6.30 | 6.60 | 6.01 | -0.49 | -7.54% | 18 | 50 | 0.28 | 0.86 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 100.00 | 5.40 | 5.70 | 5.18 | -0.02 | -0.39% | 18 | 110 | 0.27 | 0.82 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 101.00 | 4.60 | 4.80 | 4.40 | +0.90 | +25.72% | 1 | 118 | 0.26 | 0.79 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 102.00 | 2.40 | 4.10 | 3.73 | +0.82 | +28.18% | 2 | 71 | 0.25 | 0.73 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 103.00 | 3.10 | 3.40 | 2.55 | +0.35 | +15.91% | 2 | 185 | 0.25 | 0.67 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 104.00 | 2.45 | 2.75 | 2.63 | +0.78 | +42.17% | 6 | 323 | 0.24 | 0.59 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 105.00 | 1.75 | 3.10 | 2.15 | +0.78 | +56.94% | 6 | 85 | 0.22 | 0.51 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 106.00 | 1.35 | 1.65 | 1.40 | +0.41 | +41.42% | 4 | 142 | 0.23 | 0.43 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 107.00 | 1.00 | 1.25 | 0.71 | 0.00 | 0.00% | 0 | 114 | 0.23 | 0.35 | 0.08 | -0.07 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 108.00 | 0.65 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.29 | 0.07 | -0.06 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 109.00 | 0.35 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.26 | 0.06 | -0.07 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 110.00 | 0.25 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 48 | 0.22 | 0.23 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 111.00 | 0.10 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.19 | 0.04 | -0.06 | 10/8/2024 | 10/17/2024 4:00:03 PM EST |
| 112.00 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.16 | 0.04 | -0.06 | 10/8/2024 | 10/17/2024 4:00:03 PM EST |
| 113.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.10 | 0.03 | -0.04 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 114.00 | 0.00 | 1.20 | % | 0 | 0 | 0.48 | 0.08 | 0.02 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 116.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.01 | -0.01 | 10/2/2024 | 10/17/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 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 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 86.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.02 | 9/16/2024 | 10/17/2024 4:00:03 PM EST |
| 87.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 88.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 89.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 0.10 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.01 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 4:00:03 PM EST |
| 91.00 | 0.05 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.63 | -0.01 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:03 PM EST |
| 92.00 | 0.05 | 0.35 | 2.75 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.02 | 0.01 | -0.03 | 9/23/2024 | 10/17/2024 4:00:03 PM EST |
| 93.00 | 0.05 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 51 | 0.32 | -0.03 | 0.01 | -0.03 | 10/7/2024 | 10/17/2024 4:00:03 PM EST |
| 94.00 | 0.05 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 38 | 0.33 | -0.04 | 0.01 | -0.04 | 10/4/2024 | 10/17/2024 4:00:03 PM EST |
| 95.00 | 0.05 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.05 | 0.02 | -0.04 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 96.00 | 0.10 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.06 | 0.02 | -0.04 | 10/10/2024 | 10/17/2024 4:00:03 PM EST |
| 97.00 | 0.10 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 35 | 0.28 | -0.10 | 0.03 | -0.05 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 98.00 | 0.30 | 0.45 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.11 | 0.03 | -0.06 | 10/4/2024 | 10/17/2024 4:00:03 PM EST |
| 99.00 | 0.25 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.14 | 0.04 | -0.06 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 100.00 | 0.40 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.18 | 0.05 | -0.06 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 101.00 | 0.05 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 97 | 0.25 | -0.21 | 0.06 | -0.06 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 102.00 | 0.55 | 2.00 | 1.61 | 0.00 | 0.00% | 0 | 48 | 0.23 | -0.27 | 0.06 | -0.07 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 103.00 | 1.00 | 1.35 | 2.20 | 0.00 | 0.00% | 0 | 60 | 0.23 | -0.33 | 0.07 | -0.07 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 104.00 | 1.40 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 20 | 0.24 | -0.41 | 0.08 | -0.07 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 105.00 | 1.85 | 2.20 | % | 0 | 0 | 0.24 | -0.49 | 0.09 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 106.00 | 2.40 | 2.70 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.57 | 0.08 | -0.07 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 107.00 | 3.00 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.65 | 0.08 | -0.07 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 108.00 | 3.40 | 4.30 | % | 0 | 0 | 0.22 | -0.71 | 0.07 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 109.00 | 4.20 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.74 | 0.06 | -0.07 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 110.00 | 5.10 | 5.80 | % | 0 | 0 | 0.28 | -0.77 | 0.05 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 111.00 | 5.90 | 6.80 | % | 0 | 0 | 0.31 | -0.81 | 0.04 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 112.00 | 6.60 | 8.10 | % | 0 | 0 | 0.40 | -0.84 | 0.04 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 113.00 | 7.90 | 8.70 | % | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 114.00 | 8.80 | 11.20 | % | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 9.70 | 10.70 | % | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 116.00 | 10.80 | 11.70 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 13.20 | 15.70 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 19.80 | 20.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 24.30 | 26.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 29.40 | 31.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |