Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $99.87 as of 2/4/2025 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.30 | 55.80 | 44.60 | 0.00 | 0.00% | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 49.30 | 51.00 | 41.40 | 0.00 | 0.00% | 0 | 10 | 1.21 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 44.30 | 46.00 | 34.80 | 0.00 | 0.00% | 0 | 12 | 1.21 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 39.50 | 41.40 | 30.20 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.99 | 0.00 | -0.01 | 11/14/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 34.90 | 36.40 | 25.30 | 0.00 | 0.00% | 0 | 36 | 0.99 | 0.98 | 0.00 | -0.02 | 11/14/2024 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 30.30 | 31.80 | 20.90 | 0.00 | 0.00% | 0 | 323 | 0.67 | 0.95 | 0.00 | -0.04 | 11/14/2024 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 25.70 | 27.00 | 23.65 | 0.00 | 0.00% | 0 | 71 | 0.64 | 0.93 | 0.01 | -0.05 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 21.20 | 22.50 | 16.30 | 0.00 | 0.00% | 0 | 275 | 0.62 | 0.88 | 0.01 | -0.06 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 16.80 | 17.40 | 15.80 | 0.00 | 0.00% | 0 | 378 | 0.51 | 0.83 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 12.80 | 14.40 | 12.50 | 0.00 | 0.00% | 0 | 383 | 0.55 | 0.76 | 0.02 | -0.07 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 92.50 | 11.00 | 11.70 | 12.30 | 0.00 | 0.00% | 0 | 243 | 0.49 | 0.72 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 9.30 | 10.20 | 9.30 | +1.02 | +12.32% | 1 | 12,530 | 0.46 | 0.67 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 97.50 | 7.80 | 8.30 | 7.70 | +0.90 | +13.24% | 1 | 674 | 0.47 | 0.61 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 6.40 | 7.20 | 6.50 | +0.90 | +16.08% | 87 | 6,603 | 0.44 | 0.55 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 4.30 | 4.50 | 4.30 | +0.40 | +10.26% | 4 | 1,829 | 0.44 | 0.42 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 2.75 | 4.30 | 2.85 | +0.38 | +15.39% | 9 | 236 | 0.44 | 0.31 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 1.75 | 2.10 | 1.80 | +0.22 | +13.93% | 10 | 1,569 | 0.45 | 0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 1.15 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 1,002 | 0.47 | 0.16 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.70 | 1.05 | 0.91 | 0.00 | 0.00% | 0 | 1,556 | 0.48 | 0.11 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 0.40 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 664 | 0.49 | 0.08 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.20 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 367 | 0.51 | 0.06 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 2.35 | 1.20 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.03 | 0.00 | -0.01 | 5/13/2024 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.30 | 1.08 | 0.00 | 0.00% | 0 | 45 | 0.91 | 0.02 | 0.00 | -0.01 | 8/8/2024 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.25 | 0.81 | 0.00 | 0.00% | 0 | 198 | 0.95 | 0.01 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.01 | 0.00 | 0.00 | 3/5/2024 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.15 | 3.70 | 0.00 | 0.00% | 0 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 2/4/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 2/4/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 2/4/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 2/4/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:57 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 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.35 | 0.55 | 0.00 | 0.00% | 0 | 24 | 1.59 | 0.00 | 0.00 | -0.01 | 6/6/2024 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.45 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.51 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.65 | 0.17 | 0.00 | 0.00% | 0 | 63 | 1.35 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.70 | 0.48 | 0.00 | 0.00% | 0 | 908 | 1.21 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 2,453 | 0.77 | -0.05 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.60 | 1.45 | 0.77 | 0.00 | 0.00% | 0 | 257 | 0.65 | -0.07 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.90 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 734 | 0.57 | -0.12 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 1.50 | 1.90 | 1.80 | -0.05 | -2.71% | 25 | 1,728 | 0.53 | -0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 2.40 | 2.65 | 2.75 | +0.45 | +19.57% | 39 | 2,567 | 0.49 | -0.24 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 92.50 | 3.00 | 3.30 | 3.40 | +0.60 | +21.43% | 36 | 1,666 | 0.47 | -0.28 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 3.80 | 4.10 | 4.42 | -0.08 | -1.78% | 66 | 8,632 | 0.49 | -0.33 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 97.50 | 4.80 | 5.10 | 5.30 | -0.50 | -8.63% | 11 | 1,493 | 0.46 | -0.39 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 5.90 | 6.20 | 6.50 | -0.40 | -5.80% | 1 | 2,759 | 0.45 | -0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 8.80 | 9.10 | 7.80 | 0.00 | 0.00% | 0 | 899 | 0.45 | -0.58 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 12.10 | 12.60 | 12.10 | 0.00 | 0.00% | 0 | 47 | 0.44 | -0.69 | 0.02 | -0.06 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 15.60 | 17.70 | 15.40 | 0.00 | 0.00% | 0 | 108 | 0.48 | -0.78 | 0.02 | -0.06 | 8/20/2024 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 20.50 | 21.20 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.05 | 11/7/2024 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 23.80 | 26.20 | 28.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.04 | 7/17/2024 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 29.40 | 30.70 | 40.88 | 0.00 | 0.00% | 0 | 31 | 0.56 | -0.92 | 0.01 | -0.03 | 11/14/2024 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 33.70 | 35.90 | 33.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 5/9/2024 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 39.60 | 40.80 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 145.00 | 44.20 | 45.70 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 150.00 | 48.50 | 50.60 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/12/2024 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 54.50 | 55.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 160.00 | 58.20 | 60.70 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 64.60 | 65.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 170.00 | 69.60 | 70.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 175.00 | 73.40 | 75.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 180.00 | 79.40 | 80.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 185.00 | 83.70 | 85.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |