Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $77.56 as of 10/3/2025 8:52:19 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 | 36.20 | 39.90 | 38.05 | % | 0.95 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 31.00 | 34.90 | 32.95 | % | 0.73 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 26.30 | 30.00 | 28.15 | % | 0.56 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 22.90 | 23.40 | 23.15 | 27.50 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.58 | 0.97 | 0.00 | -0.01 | 7/25/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 17.90 | 18.80 | 18.35 | 17.80 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.54 | 0.93 | 0.01 | -0.02 | 9/3/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 13.60 | 14.40 | 14.00 | 14.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | 0.86 | 0.02 | -0.03 | 9/9/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 9.50 | 10.10 | 9.80 | 9.12 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.46 | 0.76 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 6.40 | 6.70 | 6.55 | 7.47 | +0.64 | +9.37% | 0.09 | 2 | 207 | 0.45 | 0.62 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 3.80 | 4.30 | 4.05 | 4.40 | +0.12 | +2.81% | 0.05 | 5 | 382 | 0.44 | 0.45 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 2.15 | 2.55 | 2.35 | 2.28 | -0.21 | -8.44% | 0.03 | 66 | 1,383 | 0.44 | 0.30 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 1.10 | 1.40 | 1.25 | 1.36 | +0.16 | +13.34% | 0.01 | 54 | 1,682 | 0.43 | 0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 0.55 | 0.75 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.43 | 0.10 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.01 | -2.78% | 0.00 | 15 | 175 | 0.51 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 80 | 0.43 | 0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.01 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 3:59:54 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 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.74 | -0.01 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.60 | -0.03 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.10 | -0.52 | -83.88% | 0.01 | 1 | 445 | 0.50 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.85 | 1.05 | 0.95 | 0.93 | +0.03 | +3.34% | 0.01 | 1 | 959 | 0.47 | -0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 1.80 | 2.15 | 1.98 | 1.88 | -0.04 | -2.09% | 0.03 | 130 | 386 | 0.46 | -0.24 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | 3.49 | +0.04 | +1.16% | 0.05 | 4 | 371 | 0.43 | -0.38 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 5.80 | 6.40 | 6.10 | 5.97 | 0.00 | 0.00% | 0.08 | 0 | 869 | 0.43 | -0.55 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 9.00 | 9.60 | 9.30 | 9.12 | 0.00 | 0.00% | 0.11 | 0 | 712 | 0.41 | -0.70 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 13.00 | 13.80 | 13.40 | 14.75 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.41 | -0.82 | 0.02 | -0.03 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 17.30 | 17.90 | 17.60 | 20.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 5/29/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 22.00 | 22.80 | 22.40 | 21.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 9/9/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 25.40 | 29.30 | 27.35 | 28.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 9/16/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 30.90 | 32.80 | 31.85 | % | 0.29 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 35.40 | 39.30 | 37.35 | % | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 120.00 | 41.30 | 44.30 | 42.80 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 125.00 | 45.30 | 49.40 | 47.35 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |