Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $83.49 as of 12/5/2025 7:52:23 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 | 41.50 | 45.20 | 43.35 | % | 1.08 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 45.00 | 36.50 | 40.30 | 38.40 | % | 0.85 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 50.00 | 31.50 | 35.30 | 33.40 | % | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 55.00 | 26.50 | 30.30 | 28.40 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 60.00 | 21.50 | 25.30 | 23.40 | 15.76 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/5/2025 3:59:57 PM EST |
| 65.00 | 17.00 | 20.30 | 18.65 | 14.28 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 12.20 | 15.30 | 13.75 | 20.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 7.70 | 8.90 | 8.30 | 16.03 | 0.00 | 0.00% | 0.11 | 0 | 361 | 0.42 | 0.94 | 0.02 | -0.04 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 3.70 | 5.50 | 4.60 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 220 | 0.34 | 0.78 | 0.06 | -0.07 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 1.10 | 1.40 | 1.25 | 1.25 | -1.65 | -56.90% | 0.01 | 400 | 402 | 0.28 | 0.41 | 0.08 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.63 | -75.91% | 0.00 | 1,756 | 5,611 | 0.28 | 0.12 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 105 | 4,269 | 0.35 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 391 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.03 | +50.00% | 0.00 | 5 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:57 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 121 | 0.57 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 22 | 94 | 0.36 | -0.06 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 80.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.46 | +158.63% | 0.01 | 58 | 425 | 0.33 | -0.22 | 0.06 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 85.00 | 2.55 | 2.85 | 2.70 | 2.68 | +1.58 | +143.64% | 0.03 | 413 | 650 | 0.30 | -0.59 | 0.08 | -0.07 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 90.00 | 6.40 | 7.20 | 6.80 | 6.95 | +2.95 | +73.75% | 0.08 | 10 | 411 | 0.44 | -0.88 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 95.00 | 9.80 | 13.30 | 11.55 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.84 | -0.98 | 0.01 | -0.01 | 11/11/2025 | 12/5/2025 3:59:57 PM EST |
| 100.00 | 14.80 | 18.30 | 16.55 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 105.00 | 19.80 | 23.60 | 21.70 | 14.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:57 PM EST |
| 110.00 | 24.90 | 28.00 | 26.45 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 115.00 | 29.90 | 33.60 | 31.75 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 120.00 | 34.80 | 38.60 | 36.70 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST |