Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $82.54 as of 5/5/2025 7:24:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.80 | 46.60 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 38.20 | 42.00 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 34.00 | 35.90 | % | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 29.20 | 32.90 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.02 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 26.50 | 27.00 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.87 | 0.01 | -0.02 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 22.60 | 23.00 | % | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 18.70 | 19.30 | 16.10 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.77 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 15.40 | 16.10 | 13.00 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.71 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 12.60 | 13.00 | 12.23 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.64 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 10.00 | 10.30 | 9.33 | 0.00 | 0.00% | 0 | 149 | 0.41 | 0.56 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 7.70 | 8.10 | 8.20 | +0.50 | +6.50% | 1 | 47 | 0.40 | 0.48 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 5.90 | 6.20 | 6.16 | +0.16 | +2.67% | 2 | 38 | 0.39 | 0.41 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 4.40 | 4.80 | 2.12 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.33 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 3.30 | 3.80 | 2.01 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.27 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 2.30 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.22 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 1.65 | 2.20 | % | 0 | 0 | 0.38 | 0.18 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 1.25 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.14 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 3.20 | % | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.85 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.10 | 2.15 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.75 | 1.15 | 2.06 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.07 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 1.25 | 1.70 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.09 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 2.00 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 3,932 | 0.48 | -0.13 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 2.95 | 3.30 | 3.10 | +0.10 | +3.34% | 791 | 121 | 0.46 | -0.17 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 4.20 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 45 | 0.45 | -0.23 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 5.70 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.29 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 7.70 | 8.00 | 9.90 | 0.00 | 0.00% | 0 | 34 | 0.42 | -0.36 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 10.00 | 10.40 | 9.90 | -0.95 | -8.76% | 1 | 536 | 0.41 | -0.44 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 12.60 | 13.10 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.52 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 15.80 | 16.30 | 24.58 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.59 | 0.02 | -0.03 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 19.40 | 19.90 | % | 0 | 0 | 0.38 | -0.67 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 22.80 | 24.60 | % | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 27.00 | 29.20 | % | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 31.20 | 33.50 | % | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 35.20 | 38.60 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 39.80 | 44.10 | % | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST |