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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 15.10 | 19.20 | 22.35 | -15.55 | -41.03% | 2 | 2 | 1.22 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 10.50 | 13.80 | % | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 6.60 | 8.50 | 13.70 | % | 2 | 0 | 0.73 | 0.86 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 75.00 | 3.00 | 5.40 | 4.40 | % | 118 | 0 | 0.39 | 0.65 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 80.00 | 0.85 | 2.45 | 1.17 | % | 157 | 0 | 0.36 | 0.30 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 82.00 | 0.05 | 1.10 | 0.70 | % | 117 | 0 | 0.40 | 0.20 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 83.00 | 0.00 | 0.65 | 1.00 | % | 19 | 0 | 0.40 | 0.16 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 84.00 | 0.40 | 0.60 | 0.55 | % | 280 | 0 | 0.41 | 0.13 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 85.00 | 0.30 | 0.50 | 0.40 | % | 195 | 0 | 0.41 | 0.10 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 86.00 | 0.00 | 1.35 | 0.31 | % | 1 | 0 | 0.42 | 0.08 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 87.00 | 0.00 | 1.00 | 0.44 | % | 26 | 0 | 0.40 | 0.07 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 88.00 | 0.15 | 0.40 | 0.17 | % | 7 | 0 | 0.48 | 0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 89.00 | 0.00 | 0.55 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.17 | -11.13 | -98.50% | 22 | 7 | 0.73 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 0.00 | 1.10 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 92.00 | 0.10 | 1.15 | 0.11 | % | 20 | 0 | 1.01 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 93.00 | 0.00 | 1.30 | 0.14 | % | 5 | 0 | 0.64 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 94.00 | 0.00 | 1.20 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | -7.75 | -99.36% | 1,447 | 1,448 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 0.00 | 0.50 | 7.20 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 0.00 | 1.30 | 0.31 | -6.29 | -95.31% | 3 | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 0.00 | 1.15 | 0.24 | -5.86 | -96.07% | 4 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 0.00 | 1.35 | 0.74 | -4.96 | -87.02% | 11 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.05 | 0.75 | -4.38 | -85.38% | 3 | 104 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 1.35 | 5.90 | 0.00 | 0.00% | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 102.00 | 0.00 | 1.35 | 0.78 | -3.52 | -81.86% | 1 | 71 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 103.00 | 0.00 | 2.15 | 4.10 | 0.00 | 0.00% | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 104.00 | 0.00 | 2.15 | 0.19 | -3.01 | -94.07% | 5 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 0.10 | -3.30 | -97.06% | 4 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 106.00 | 0.00 | 0.15 | 0.02 | -2.39 | -99.17% | 2 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 107.00 | 0.00 | 1.30 | 2.80 | 0.00 | 0.00% | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 108.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 109.00 | 0.00 | 1.50 | 0.64 | -1.74 | -73.11% | 10 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.04 | -1.96 | -98.00% | 2 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 113.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 114.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.50 | 1.57 | 0.00 | 0.00% | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | -0.67 | -93.06% | 20 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.05 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.06 | 0.01 | -0.05 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.65 | 0.45 | +0.30 | +200.00% | 1 | 3 | 0.38 | -0.14 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 1.30 | 1.95 | 1.50 | +0.95 | +172.73% | 67 | 3 | 0.42 | -0.35 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 2.55 | 5.50 | 3.31 | +2.68 | +425.40% | 70 | 23 | 0.48 | -0.70 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 82.00 | 5.40 | 7.60 | 4.83 | % | 25 | 0 | 0.47 | -0.80 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 83.00 | 6.10 | 8.60 | 3.64 | % | 7 | 0 | 0.36 | -0.84 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 84.00 | 7.20 | 9.50 | 6.45 | +5.06 | +364.03% | 59 | 1 | 0.41 | -0.87 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 7.70 | 10.20 | 7.72 | +6.42 | +493.85% | 33 | 13 | 0.50 | -0.90 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 8.00 | 11.40 | 8.75 | +7.67 | +710.19% | 14 | 2 | 0.36 | -0.92 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 87.00 | 9.50 | 10.90 | 8.80 | +7.00 | +388.89% | 4 | 1 | 0.67 | -0.93 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 10.60 | 13.00 | 10.45 | +8.95 | +596.67% | 3 | 1 | 0.66 | -0.95 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 10.20 | 13.30 | 12.36 | % | 8 | 0 | 0.65 | -0.96 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 90.00 | 11.90 | 14.20 | 11.75 | +9.95 | +552.78% | 9 | 1 | 0.77 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 12.40 | 15.60 | 8.00 | % | 1 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 92.00 | 13.80 | 16.40 | 14.50 | +11.53 | +388.22% | 5 | 2 | 0.75 | -0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 14.30 | 18.20 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.99 | 0.01 | -0.01 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 15.40 | 19.00 | 10.80 | +7.00 | +184.22% | 2 | 2 | 0.87 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 16.40 | 20.20 | 4.30 | 0.00 | 0.00% | 0 | 105 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 18.20 | 21.10 | 4.70 | 0.00 | 0.00% | 0 | 94 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 19.50 | 20.80 | 13.85 | +8.45 | +156.49% | 18 | 53 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 19.50 | 22.20 | 20.39 | +14.81 | +265.42% | 122 | 142 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 99.00 | 21.30 | 24.40 | 21.43 | +15.23 | +245.65% | 20 | 56 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 22.50 | 24.10 | 22.48 | +16.08 | +251.25% | 21 | 47 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 22.10 | 26.20 | 6.50 | 0.00 | 0.00% | 0 | 18 | 0.89 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 102.00 | 23.40 | 26.90 | 24.34 | +16.74 | +220.27% | 10 | 23 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 103.00 | 24.80 | 27.60 | 25.30 | +16.70 | +194.19% | 20 | 53 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 104.00 | 25.20 | 28.30 | 8.00 | 0.00 | 0.00% | 0 | 12 | 1.29 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 26.20 | 30.10 | 7.80 | 0.00 | 0.00% | 0 | 6 | 1.12 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 106.00 | 27.30 | 31.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 107.00 | 28.30 | 32.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 108.00 | 29.20 | 32.20 | 10.38 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 109.00 | 30.30 | 34.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 31.30 | 34.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 111.00 | 32.20 | 35.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 112.00 | 33.10 | 37.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 113.00 | 34.20 | 38.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 114.00 | 35.10 | 39.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 36.20 | 40.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 41.30 | 45.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 46.20 | 49.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 51.20 | 54.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 56.20 | 60.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |