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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.70 | 36.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 28.70 | 31.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 23.90 | 25.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 19.10 | 20.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 79.00 | 15.20 | 16.80 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 14.00 | 15.80 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 81.00 | 13.60 | 14.70 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 12.70 | 13.80 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 83.00 | 11.50 | 12.70 | % | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 10.10 | 11.90 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 9.10 | 10.70 | % | 0 | 0 | 0.57 | 0.90 | 0.02 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 86.00 | 8.30 | 10.00 | % | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 7.50 | 9.00 | % | 0 | 0 | 0.49 | 0.86 | 0.03 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 6.40 | 8.10 | % | 0 | 0 | 0.45 | 0.83 | 0.03 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 4.40 | 6.90 | 4.11 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.80 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 4.70 | 6.00 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.77 | 0.04 | -0.07 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 3.20 | 5.20 | 3.20 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.73 | 0.05 | -0.07 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 3.60 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.69 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 2.20 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.63 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 1.30 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.57 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 1.95 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.51 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 96.00 | 1.50 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.43 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 97.00 | 1.15 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.37 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.32 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 99.00 | 0.65 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.28 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.35 | 0.85 | 1.13 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.25 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.21 | 0.04 | -0.06 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.18 | 0.04 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 103.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 50 | 0.29 | 0.15 | 0.03 | -0.05 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 104.00 | 0.00 | 0.55 | % | 0 | 0 | 0.30 | 0.13 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.05 | 0.45 | % | 0 | 0 | 0.29 | 0.11 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 106.00 | 0.05 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.09 | 0.02 | -0.04 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 107.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.05 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 0.00 | 1.45 | % | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 79.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 81.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 82.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 2.25 | % | 0 | 0 | 0.87 | -0.04 | 0.01 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | -0.06 | 0.01 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.27 | -0.10 | 0.02 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 86.00 | 0.00 | 0.55 | % | 0 | 0 | 0.28 | -0.12 | 0.02 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 0.05 | 0.70 | 1.30 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.14 | 0.03 | -0.06 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 0.05 | 0.65 | % | 0 | 0 | 0.27 | -0.17 | 0.03 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.20 | 0.04 | -0.07 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.35 | 0.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.23 | 0.04 | -0.07 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 0.20 | 1.05 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.27 | 0.05 | -0.07 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 92.00 | 0.10 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.31 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.37 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 94.00 | 0.85 | 2.10 | % | 0 | 0 | 0.22 | -0.43 | 0.07 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 1.05 | 2.55 | % | 0 | 0 | 0.27 | -0.49 | 0.07 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 96.00 | 1.65 | 3.10 | % | 0 | 0 | 0.27 | -0.57 | 0.07 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 97.00 | 2.25 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.63 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 98.00 | 1.70 | 4.50 | % | 0 | 0 | 0.28 | -0.68 | 0.06 | -0.07 | 1/21/2025 3:59:51 PM EST | |||
| 99.00 | 2.70 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.16 | -0.72 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 3.60 | 7.30 | 9.45 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.75 | 0.05 | -0.07 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 101.00 | 4.80 | 7.00 | 12.09 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.79 | 0.04 | -0.06 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 102.00 | 6.60 | 8.30 | % | 0 | 0 | 0.45 | -0.82 | 0.04 | -0.06 | 1/21/2025 3:59:51 PM EST | |||
| 103.00 | 7.60 | 9.30 | % | 0 | 0 | 0.56 | -0.85 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 104.00 | 8.60 | 10.20 | % | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 9.50 | 10.90 | % | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.05 | 1/21/2025 3:59:51 PM EST | |||
| 106.00 | 10.50 | 12.00 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.04 | 1/21/2025 3:59:51 PM EST | |||
| 107.00 | 11.60 | 13.10 | % | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 108.00 | 11.70 | 14.70 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 109.00 | 13.60 | 14.90 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 14.70 | 15.80 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 18.00 | 20.80 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 24.30 | 26.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 29.30 | 31.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 130.00 | 34.20 | 36.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 135.00 | 39.30 | 41.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |