Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $94.71 as of 1/22/2025 9:42:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.20 | 50.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 44.20 | 45.60 | 41.20 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 39.20 | 40.70 | 37.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 32.70 | 35.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 29.40 | 30.70 | 24.90 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 23.00 | 25.90 | 25.50 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.97 | 0.00 | -0.03 | 11/25/2024 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 20.10 | 21.00 | 16.83 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.94 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 79.00 | 14.60 | 18.40 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 15.00 | 17.80 | 17.90 | 0.00 | 0.00% | 0 | 925 | 0.38 | 0.89 | 0.01 | -0.06 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 13.60 | 16.90 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 12.00 | 15.80 | % | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 83.00 | 11.30 | 15.00 | % | 0 | 0 | 0.51 | 0.85 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 10.80 | 12.90 | % | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 11.70 | 13.60 | 10.47 | 0.00 | 0.00% | 0 | 407 | 0.50 | 0.81 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 86.00 | 10.90 | 11.30 | % | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 10.20 | 10.50 | % | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 8.20 | 9.80 | 9.40 | 0.00 | 0.00% | 0 | 61 | 0.50 | 0.74 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 8.80 | 9.10 | 8.90 | 0.00 | 0.00% | 0 | 122 | 0.49 | 0.71 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 8.10 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 264 | 0.49 | 0.69 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 7.40 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.66 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 5.00 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.63 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 6.30 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.60 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 5.70 | 6.10 | 5.75 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.57 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 5.10 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 2,351 | 0.48 | 0.54 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 4.70 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 98 | 0.48 | 0.50 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 4.30 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.47 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 3.90 | 4.20 | 4.01 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.45 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 3.50 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.42 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 3.20 | 4.40 | 3.27 | 0.00 | 0.00% | 0 | 3,463 | 0.47 | 0.39 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 2.90 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.36 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 1.60 | 4.60 | % | 0 | 0 | 0.48 | 0.34 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 103.00 | 2.35 | 2.55 | % | 0 | 0 | 0.48 | 0.31 | 0.03 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 1.90 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 1,516 | 0.48 | 0.27 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 1.10 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 966 | 0.49 | 0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 0.60 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 346 | 0.50 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 3,626 | 0.52 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 0.15 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 0.05 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.03 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.01 | 0.00 | -0.01 | 11/6/2024 | 1/21/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.01 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.81 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | -0.01 | 9/19/2024 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 6,076 | 0.90 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 637 | 0.59 | -0.03 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.15 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 1,093 | 0.52 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 79.00 | 0.70 | 0.90 | % | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.80 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 579 | 0.54 | -0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 0.90 | 1.15 | % | 0 | 0 | 0.53 | -0.12 | 0.01 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 1.05 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.14 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 83.00 | 1.20 | 1.45 | % | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 1.40 | 1.65 | % | 0 | 0 | 0.51 | -0.17 | 0.02 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 1.60 | 1.85 | 1.83 | 0.00 | 0.00% | 0 | 626 | 0.51 | -0.19 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 86.00 | 1.80 | 2.05 | 1.62 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.21 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 2.05 | 2.35 | 2.26 | 0.00 | 0.00% | 0 | 48 | 0.50 | -0.24 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 2.35 | 2.60 | 2.57 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.26 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 2.65 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.29 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 2.95 | 3.20 | 3.29 | 0.00 | 0.00% | 0 | 1,924 | 0.49 | -0.31 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 3.30 | 3.60 | % | 0 | 0 | 0.49 | -0.34 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 92.00 | 3.70 | 5.20 | % | 0 | 0 | 0.48 | -0.37 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 93.00 | 4.10 | 4.40 | % | 0 | 0 | 0.48 | -0.40 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 94.00 | 4.60 | 4.80 | % | 0 | 0 | 0.48 | -0.43 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 5.10 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 822 | 0.48 | -0.46 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 3.90 | 7.20 | % | 0 | 0 | 0.48 | -0.50 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 97.00 | 6.10 | 6.40 | % | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 98.00 | 6.70 | 7.00 | % | 0 | 0 | 0.48 | -0.55 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 99.00 | 7.30 | 7.60 | % | 0 | 0 | 0.47 | -0.58 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 6.30 | 9.30 | 8.37 | 0.00 | 0.00% | 0 | 710 | 0.47 | -0.61 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 6.90 | 10.10 | % | 0 | 0 | 0.47 | -0.64 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 102.00 | 9.20 | 11.70 | % | 0 | 0 | 0.47 | -0.66 | 0.03 | -0.09 | 1/21/2025 3:59:51 PM EST | |||
| 103.00 | 10.00 | 12.40 | % | 0 | 0 | 0.47 | -0.69 | 0.03 | -0.08 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 10.50 | 12.50 | 13.40 | 0.00 | 0.00% | 0 | 532 | 0.47 | -0.73 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 110.00 | 15.70 | 16.30 | 14.46 | 0.00 | 0.00% | 0 | 124 | 0.48 | -0.82 | 0.02 | -0.06 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 115.00 | 20.10 | 20.80 | 25.56 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.89 | 0.01 | -0.05 | 11/8/2024 | 1/21/2025 3:59:51 PM EST |
| 120.00 | 24.70 | 25.70 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 10/28/2024 | 1/21/2025 3:59:51 PM EST |
| 125.00 | 28.20 | 32.20 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.02 | 7/18/2024 | 1/21/2025 3:59:51 PM EST |
| 130.00 | 34.80 | 37.00 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 39.80 | 40.90 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 140.00 | 44.70 | 45.80 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 145.00 | 49.70 | 51.00 | 54.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:51 PM EST |
| 150.00 | 54.50 | 55.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 155.00 | 59.80 | 60.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |