Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $106.15 as of 10/22/2024 1:52:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 44.80 | 47.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 65.00 | 39.00 | 42.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 70.00 | 34.50 | 37.70 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 75.00 | 29.20 | 32.20 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 10/22/2024 12:58:20 PM EST | |||
| 80.00 | 25.80 | 27.00 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 10/22/2024 12:58:20 PM EST | |||
| 85.00 | 21.10 | 22.10 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 10/22/2024 12:58:20 PM EST | |||
| 90.00 | 16.90 | 17.50 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.05 | 10/22/2024 12:58:20 PM EST | |||
| 91.00 | 15.80 | 16.70 | % | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 92.00 | 14.80 | 16.10 | % | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 93.00 | 14.00 | 15.10 | % | 0 | 0 | 0.47 | 0.83 | 0.02 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 94.00 | 13.20 | 14.20 | % | 0 | 0 | 0.46 | 0.81 | 0.02 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 95.00 | 12.50 | 13.40 | % | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 96.00 | 11.70 | 12.40 | % | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 97.00 | 11.10 | 11.70 | % | 0 | 0 | 0.45 | 0.75 | 0.02 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 98.00 | 10.10 | 11.10 | % | 0 | 0 | 0.45 | 0.73 | 0.02 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 99.00 | 9.50 | 10.30 | % | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 100.00 | 8.80 | 9.50 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.68 | 0.02 | -0.07 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 101.00 | 8.20 | 8.80 | % | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 102.00 | 7.50 | 8.20 | % | 0 | 0 | 0.43 | 0.63 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 103.00 | 7.00 | 7.50 | % | 0 | 0 | 0.41 | 0.60 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 104.00 | 6.40 | 6.90 | 6.70 | -0.60 | -8.22% | 1 | 6 | 0.41 | 0.57 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:20 PM EST |
| 105.00 | 5.90 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.55 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:58:20 PM EST |
| 106.00 | 5.30 | 5.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.52 | 0.03 | -0.08 | 10/21/2024 | 10/22/2024 12:58:20 PM EST |
| 107.00 | 4.80 | 5.30 | % | 0 | 0 | 0.41 | 0.49 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 108.00 | 4.30 | 5.00 | % | 0 | 0 | 0.40 | 0.46 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 109.00 | 3.90 | 4.30 | 2.98 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.43 | 0.03 | -0.08 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 110.00 | 3.50 | 5.00 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.40 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 12:58:20 PM EST |
| 111.00 | 3.10 | 3.50 | 2.36 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.37 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 112.00 | 2.90 | 3.20 | % | 0 | 0 | 0.40 | 0.35 | 0.03 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 113.00 | 2.45 | 3.00 | % | 0 | 0 | 0.39 | 0.32 | 0.03 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 114.00 | 2.20 | 2.65 | % | 0 | 0 | 0.40 | 0.30 | 0.03 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 115.00 | 2.00 | 2.30 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.27 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:58:20 PM EST |
| 120.00 | 1.05 | 1.30 | 1.25 | -0.10 | -7.41% | 2 | 2 | 0.39 | 0.17 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:58:20 PM EST |
| 125.00 | 0.55 | 0.75 | % | 0 | 0 | 0.40 | 0.10 | 0.01 | -0.03 | 10/22/2024 12:58:20 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 10/22/2024 12:58:20 PM EST | |||
| 135.00 | 0.05 | 0.75 | % | 0 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:20 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 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 10/22/2024 12:58:20 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.03 | 10/22/2024 12:58:20 PM EST | |||
| 85.00 | 0.55 | 0.80 | 0.65 | % | 2 | 0 | 0.49 | -0.08 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:20 PM EST | |
| 90.00 | 0.95 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.13 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:58:20 PM EST |
| 91.00 | 1.05 | 1.45 | % | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 92.00 | 1.20 | 1.60 | % | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 93.00 | 1.35 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.17 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 12:58:20 PM EST |
| 94.00 | 1.50 | 1.90 | % | 0 | 0 | 0.44 | -0.19 | 0.02 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 95.00 | 1.75 | 2.00 | 2.32 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.21 | 0.02 | -0.07 | 10/14/2024 | 10/22/2024 12:58:20 PM EST |
| 96.00 | 1.85 | 2.30 | 2.05 | -0.32 | -13.51% | 5 | 4 | 0.43 | -0.23 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:20 PM EST |
| 97.00 | 2.10 | 2.45 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.25 | 0.02 | -0.07 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 98.00 | 2.35 | 2.75 | % | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 99.00 | 2.05 | 3.10 | % | 0 | 0 | 0.42 | -0.29 | 0.02 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 100.00 | 2.90 | 3.40 | % | 0 | 0 | 0.42 | -0.32 | 0.02 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 101.00 | 3.20 | 3.70 | 4.25 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.34 | 0.03 | -0.08 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 102.00 | 3.60 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.37 | 0.03 | -0.08 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 103.00 | 4.00 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.40 | 0.03 | -0.08 | 10/16/2024 | 10/22/2024 12:58:20 PM EST |
| 104.00 | 4.40 | 4.70 | 4.67 | % | 10 | 0 | 0.41 | -0.43 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 12:58:20 PM EST | |
| 105.00 | 4.70 | 5.20 | % | 0 | 0 | 0.40 | -0.45 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 106.00 | 5.20 | 5.80 | % | 0 | 0 | 0.40 | -0.48 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 107.00 | 5.70 | 6.20 | % | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 108.00 | 6.20 | 6.80 | % | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 109.00 | 6.80 | 7.40 | % | 0 | 0 | 0.39 | -0.57 | 0.03 | -0.08 | 10/22/2024 12:58:20 PM EST | |||
| 110.00 | 7.50 | 7.90 | % | 0 | 0 | 0.38 | -0.60 | 0.03 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 111.00 | 8.10 | 8.60 | % | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 112.00 | 8.70 | 9.40 | % | 0 | 0 | 0.39 | -0.65 | 0.03 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 113.00 | 9.30 | 11.40 | % | 0 | 0 | 0.37 | -0.68 | 0.03 | -0.07 | 10/22/2024 12:58:20 PM EST | |||
| 114.00 | 10.00 | 10.80 | % | 0 | 0 | 0.38 | -0.70 | 0.03 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 115.00 | 10.80 | 11.40 | % | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.06 | 10/22/2024 12:58:20 PM EST | |||
| 120.00 | 14.60 | 15.30 | % | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.05 | 10/22/2024 12:58:20 PM EST | |||
| 125.00 | 18.90 | 20.00 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.03 | 10/22/2024 12:58:20 PM EST | |||
| 130.00 | 24.00 | 24.90 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:58:20 PM EST | |||
| 135.00 | 28.30 | 30.90 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:58:20 PM EST | |||
| 140.00 | 32.80 | 35.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:20 PM EST |