Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $75.05 as of 10/27/2025 2:05:02 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 | 34.00 | 37.80 | 35.90 | % | 0.90 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 45.00 | 29.00 | 32.80 | 30.90 | % | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 50.00 | 23.90 | 27.90 | 25.90 | % | 0.52 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 55.00 | 20.40 | 22.00 | 21.20 | % | 0.39 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 60.00 | 15.70 | 17.30 | 16.50 | 15.76 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.64 | 0.92 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 65.00 | 11.40 | 12.90 | 12.15 | % | 0.19 | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.04 | 10/27/2025 3:59:51 PM EST | |||
| 70.00 | 7.80 | 8.70 | 8.25 | 8.67 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.42 | 0.72 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 75.00 | 5.30 | 5.70 | 5.50 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.44 | 0.56 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 80.00 | 2.55 | 3.60 | 3.08 | 3.34 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.41 | 0.41 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 85.00 | 1.15 | 2.10 | 1.63 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.40 | 0.26 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 90.00 | 0.85 | 1.20 | 1.03 | 1.02 | +0.02 | +2.00% | 0.01 | 1 | 197 | 0.42 | 0.15 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 95.00 | 0.25 | 2.65 | 1.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.54 | 0.08 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 3:59:51 PM EST |
| 100.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:51 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.56 | -0.03 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 3:59:51 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 0.57 | -0.08 | -12.31% | 0.01 | 23 | 146 | 0.48 | -0.08 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 65.00 | 1.05 | 1.50 | 1.28 | 1.20 | -0.10 | -7.70% | 0.02 | 2 | 136 | 0.45 | -0.16 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 70.00 | 2.30 | 2.70 | 2.50 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.28 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 75.00 | 4.30 | 4.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.44 | -0.44 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 80.00 | 7.00 | 7.70 | 7.35 | 7.40 | +0.20 | +2.78% | 0.09 | 18 | 27 | 0.43 | -0.59 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 85.00 | 10.30 | 11.20 | 10.75 | % | 0.13 | 0 | 0 | 0.40 | -0.74 | 0.03 | -0.04 | 10/27/2025 3:59:51 PM EST | |||
| 90.00 | 14.30 | 15.90 | 15.10 | % | 0.17 | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.03 | 10/27/2025 3:59:51 PM EST | |||
| 95.00 | 19.00 | 20.40 | 19.70 | % | 0.21 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 100.00 | 22.60 | 26.00 | 24.30 | % | 0.24 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 105.00 | 27.50 | 31.50 | 29.50 | % | 0.28 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 110.00 | 32.50 | 36.30 | 34.40 | % | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST |