Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $73.46 as of 4/18/2025 9:52:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 20.40 | 23.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 53.00 | 19.50 | 22.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 54.00 | 17.70 | 20.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 55.00 | 16.70 | 20.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 56.00 | 16.40 | 19.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 57.00 | 15.40 | 18.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 58.00 | 14.60 | 17.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 59.00 | 13.40 | 16.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 60.00 | 12.60 | 14.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 61.00 | 10.80 | 14.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 62.00 | 10.00 | 13.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 63.00 | 8.90 | 12.60 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 64.00 | 7.90 | 11.70 | % | 0 | 0 | 1.46 | 0.99 | 0.01 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 65.00 | 8.00 | 9.80 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.02 | 4/17/2025 4:00:03 PM EST | |||
| 66.00 | 6.90 | 8.90 | % | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.05 | 4/17/2025 4:00:03 PM EST | |||
| 67.00 | 5.60 | 7.50 | 7.92 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.93 | 0.03 | -0.06 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 68.00 | 5.60 | 6.00 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.90 | 0.04 | -0.07 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 69.00 | 4.70 | 5.00 | 7.02 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.86 | 0.05 | -0.08 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 70.00 | 3.50 | 5.00 | 4.99 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.81 | 0.06 | -0.09 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 71.00 | 2.00 | 3.30 | % | 0 | 0 | 0.61 | 0.75 | 0.07 | -0.10 | 4/17/2025 4:00:03 PM EST | |||
| 72.00 | 1.35 | 2.50 | 2.65 | -0.75 | -22.06% | 4 | 1 | 0.21 | 0.67 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 73.00 | 0.10 | 1.80 | 1.90 | -0.50 | -20.84% | 7 | 6 | 0.17 | 0.57 | 0.10 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 74.00 | 1.15 | 1.30 | 1.50 | -0.27 | -15.26% | 12 | 5 | 0.32 | 0.47 | 0.10 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 75.00 | 0.70 | 0.90 | 0.90 | -0.45 | -33.34% | 9 | 8 | 0.31 | 0.37 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 76.00 | 0.40 | 1.00 | 0.54 | -0.36 | -40.00% | 7 | 22 | 0.39 | 0.28 | 0.09 | -0.09 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 77.00 | 0.20 | 0.45 | 0.40 | -0.53 | -56.99% | 3 | 6 | 0.32 | 0.20 | 0.08 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 78.00 | 0.15 | 0.25 | 0.24 | -0.35 | -59.33% | 1 | 1 | 0.32 | 0.14 | 0.06 | -0.06 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 78.50 | 0.05 | 0.20 | 0.25 | -0.90 | -78.27% | 2 | 1 | 0.29 | 0.11 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 79.00 | 0.00 | 0.15 | 0.09 | -0.06 | -40.00% | 5 | 11 | 0.41 | 0.09 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.41 | 0.05 | 0.03 | -0.03 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 81.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.03 | 0.02 | -0.02 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 82.00 | 0.00 | 0.90 | 1.92 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/17/2025 4:00:03 PM EST |
| 83.00 | 0.00 | 0.95 | 3.22 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.01 | 0.01 | -0.01 | 3/17/2025 | 4/17/2025 4:00:03 PM EST |
| 84.00 | 0.00 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 86.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:03 PM EST |
| 87.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 4:00:03 PM EST |
| 88.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 89.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 91.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 0.95 | 2.20 | 0.00 | 0.00% | 0 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 4:00:03 PM EST |
| 93.00 | 0.00 | 0.95 | 1.95 | 0.00 | 0.00% | 0 | 73 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 4:00:03 PM EST |
| 94.00 | 0.00 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 99 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.65 | 0.88 | 0.00 | 0.00% | 0 | 105 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 0.00 | 0.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 56.00 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 59.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 64.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | -0.01 | 0.01 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.20 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.19 | -0.01 | 0.01 | -0.02 | 4/10/2025 | 4/17/2025 4:00:03 PM EST |
| 66.00 | 0.00 | 0.45 | 0.10 | % | 5 | 0 | 0.55 | -0.05 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 4:00:03 PM EST | |
| 67.00 | 0.15 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.07 | 0.03 | -0.06 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 68.00 | 0.20 | 0.50 | 0.25 | -0.25 | -50.00% | 1 | 3 | 0.49 | -0.10 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 69.00 | 0.30 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.14 | 0.05 | -0.08 | 4/16/2025 | 4/17/2025 4:00:03 PM EST |
| 70.00 | 0.40 | 0.55 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.19 | 0.06 | -0.09 | 4/9/2025 | 4/17/2025 4:00:03 PM EST |
| 71.00 | 0.55 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.25 | 0.07 | -0.10 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 72.00 | 0.80 | 1.00 | 0.75 | -0.25 | -25.00% | 11 | 3 | 0.37 | -0.33 | 0.09 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 73.00 | 1.15 | 1.35 | 1.05 | -0.25 | -19.24% | 9 | 34 | 0.35 | -0.43 | 0.10 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 74.00 | 1.65 | 3.40 | 1.40 | -0.35 | -20.00% | 76 | 9 | 0.59 | -0.53 | 0.10 | -0.11 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 75.00 | 1.85 | 2.70 | 1.95 | -0.30 | -13.34% | 15 | 54 | 0.33 | -0.63 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 76.00 | 2.65 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 35 | 0.69 | -0.72 | 0.09 | -0.09 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 77.00 | 3.40 | 4.40 | 3.67 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.80 | 0.08 | -0.07 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 78.00 | 3.90 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 36 | 0.62 | -0.86 | 0.06 | -0.06 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 78.50 | 3.00 | 6.80 | % | 0 | 0 | 0.70 | -0.89 | 0.05 | -0.05 | 4/17/2025 4:00:03 PM EST | |||
| 79.00 | 4.80 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.91 | 0.04 | -0.04 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 80.00 | 5.40 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.95 | 0.03 | -0.03 | 4/4/2025 | 4/17/2025 4:00:03 PM EST |
| 81.00 | 6.60 | 8.30 | 10.36 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.97 | 0.02 | -0.02 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 82.00 | 7.90 | 9.00 | 11.95 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.98 | 0.01 | -0.01 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 83.00 | 7.60 | 10.60 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.01 | -0.01 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 84.00 | 9.30 | 11.40 | 11.91 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 85.00 | 9.90 | 12.40 | 10.86 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 86.00 | 11.20 | 13.40 | 14.79 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:03 PM EST |
| 87.00 | 12.20 | 14.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 88.00 | 13.30 | 15.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 89.00 | 14.40 | 16.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 90.00 | 15.40 | 17.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 91.00 | 16.40 | 18.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 92.00 | 17.00 | 19.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 93.00 | 18.10 | 20.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 94.00 | 19.40 | 21.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 95.00 | 19.60 | 23.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 100.00 | 24.80 | 28.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 105.00 | 29.90 | 33.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 110.00 | 34.70 | 38.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 115.00 | 39.90 | 42.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST |