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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.40 | 23.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 15.40 | 18.30 | 21.80 | % | 2 | 0 | 0.53 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 65.00 | 11.00 | 13.50 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 6.50 | 9.10 | 9.90 | % | 3 | 0 | 0.35 | 0.79 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 75.00 | 2.50 | 5.20 | 5.00 | % | 102 | 0 | 0.31 | 0.62 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 80.00 | 2.35 | 2.80 | 2.56 | % | 177 | 0 | 0.31 | 0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 85.00 | 1.20 | 1.45 | 1.30 | % | 527 | 0 | 0.32 | 0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 90.00 | 0.00 | 0.75 | 0.70 | -12.00 | -94.49% | 425 | 39 | 0.34 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.35 | 0.40 | 0.39 | -7.91 | -95.31% | 587 | 14 | 0.36 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.10 | 0.70 | 0.10 | -6.00 | -98.37% | 9 | 21 | 0.47 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.05 | -4.25 | -98.84% | 10 | 38 | 0.47 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.05 | 0.37 | -2.54 | -87.29% | 1 | 204 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.77 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 0.25 | 0.30 | -0.46 | -60.53% | 10 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.45 | 0.80 | 0.47 | % | 4 | 0 | 0.39 | -0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 70.00 | 1.00 | 1.35 | 1.13 | +0.80 | +242.43% | 46 | 2 | 0.33 | -0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 2.20 | 3.20 | 2.52 | % | 164 | 0 | 0.31 | -0.38 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 80.00 | 5.00 | 5.60 | 5.10 | +4.00 | +363.64% | 83 | 7 | 0.31 | -0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 7.00 | 10.50 | 8.50 | +6.70 | +372.23% | 63 | 5 | 0.31 | -0.77 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 11.90 | 15.30 | 12.60 | +9.60 | +320.00% | 42 | 115 | 0.29 | -0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 16.60 | 20.30 | 12.60 | +7.45 | +144.66% | 45 | 36 | 0.41 | -0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 22.80 | 25.00 | 21.90 | +14.42 | +192.79% | 12 | 155 | 0.46 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 26.70 | 30.10 | 9.40 | 0.00 | 0.00% | 0 | 92 | 0.57 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 32.20 | 33.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 36.80 | 38.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 42.60 | 43.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 47.40 | 49.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 52.20 | 53.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 56.00 | 60.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 61.10 | 65.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 66.30 | 70.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 71.20 | 75.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |