Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $76.73 as of 2/21/2025 7:42:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.30 | 34.00 | 44.60 | 0.00 | 0.00% | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 26.40 | 27.70 | 31.00 | -10.40 | -25.13% | 5 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 20.20 | 22.80 | 34.80 | 0.00 | 0.00% | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 15.20 | 17.90 | 30.20 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.01 | 11/14/2024 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 10.40 | 14.10 | 25.30 | 0.00 | 0.00% | 0 | 36 | 0.55 | 0.96 | 0.01 | -0.02 | 11/14/2024 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 6.90 | 9.50 | 8.40 | -12.50 | -59.81% | 130 | 323 | 0.30 | 0.84 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 3.60 | 4.30 | 4.00 | -19.65 | -83.09% | 252 | 71 | 0.33 | 0.62 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 1.55 | 1.80 | 1.70 | -20.21 | -92.25% | 1,502 | 275 | 0.34 | 0.35 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.60 | 0.85 | 0.66 | -17.24 | -96.32% | 4,512 | 362 | 0.36 | 0.16 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.25 | 0.40 | 0.30 | -10.92 | -97.33% | 7,268 | 384 | 0.40 | 0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.50 | 0.05 | 0.45 | 0.25 | -11.35 | -97.85% | 34 | 243 | 0.42 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.10 | 0.55 | 0.15 | -8.20 | -98.21% | 566 | 12,536 | 0.52 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.45 | 0.15 | -6.35 | -97.70% | 19 | 726 | 0.57 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.20 | 0.07 | -5.13 | -98.66% | 255 | 7,571 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.65 | 0.07 | -3.33 | -97.95% | 69 | 3,765 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.35 | 0.05 | -2.10 | -97.68% | 94 | 390 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | -1.15 | -95.84% | 58 | 1,767 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.25 | 0.05 | -0.75 | -93.75% | 61 | 1,448 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 1,524 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 664 | 0.92 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 367 | 0.97 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 52 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.50 | 1.08 | 0.00 | 0.00% | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 200 | 1.58 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.10 | 3.70 | 0.00 | 0.00% | 0 | 109 | 1.74 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 57 | 1.83 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 63 | 0.56 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.40 | 0.23 | -0.09 | -28.13% | 40 | 908 | 0.45 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.60 | 0.75 | 0.70 | +0.45 | +180.00% | 171 | 2,453 | 0.34 | -0.16 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 1.80 | 2.00 | 2.00 | +1.64 | +455.56% | 566 | 266 | 0.33 | -0.38 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 4.10 | 4.90 | 4.75 | +4.02 | +550.69% | 1,310 | 869 | 0.33 | -0.65 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 8.20 | 9.20 | 8.80 | +7.35 | +506.90% | 380 | 2,045 | 0.37 | -0.84 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 12.80 | 14.00 | 12.58 | +10.04 | +395.28% | 34 | 3,330 | 0.44 | -0.93 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 92.50 | 15.30 | 16.50 | 15.40 | +12.00 | +352.95% | 74 | 1,757 | 0.50 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 16.20 | 20.00 | 17.24 | +12.84 | +291.82% | 120 | 12,171 | 0.58 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.50 | 20.20 | 22.70 | 19.17 | +13.60 | +244.17% | 24 | 1,511 | 0.63 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 21.50 | 24.90 | 23.10 | +16.20 | +234.79% | 876 | 2,971 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 27.60 | 29.10 | 27.39 | +17.59 | +179.49% | 460 | 956 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 32.50 | 34.10 | 31.83 | +17.63 | +124.16% | 20 | 47 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 36.20 | 40.00 | 37.62 | +22.22 | +144.29% | 173 | 108 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 42.60 | 45.10 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 47.60 | 50.00 | 27.30 | 0.00 | 0.00% | 0 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 51.00 | 54.10 | 52.27 | +11.39 | +27.87% | 10 | 31 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 56.70 | 58.90 | 33.70 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 61.50 | 65.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 66.10 | 70.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 71.10 | 75.30 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 76.20 | 80.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 81.10 | 85.30 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 86.20 | 90.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 91.00 | 95.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 96.00 | 100.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 101.10 | 105.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 106.40 | 110.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |