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 | 31.80 | 34.60 | 55.25 | 0.00 | 0.00% | 0 | 4 | 0.74 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 26.60 | 28.40 | 40.30 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.99 | 0.00 | -0.01 | 11/14/2024 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 21.00 | 23.40 | 37.30 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.95 | 0.01 | -0.02 | 11/12/2024 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 17.20 | 20.30 | 21.70 | -11.40 | -34.45% | 1 | 2 | 0.48 | 0.91 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 12.00 | 14.50 | 26.30 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.83 | 0.02 | -0.03 | 11/14/2024 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 9.90 | 12.30 | 10.70 | -19.80 | -64.92% | 8 | 8 | 0.40 | 0.73 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 6.90 | 8.20 | 7.17 | -14.13 | -66.34% | 62 | 4 | 0.39 | 0.61 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 4.50 | 5.40 | 4.80 | -18.20 | -79.13% | 116 | 50 | 0.39 | 0.47 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 2.45 | 4.40 | 3.00 | -10.80 | -78.27% | 919 | 111 | 0.37 | 0.34 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 1.80 | 2.70 | 1.90 | -11.30 | -85.61% | 58 | 210 | 0.39 | 0.24 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.10 | 2.05 | 1.65 | -8.35 | -83.50% | 40 | 581 | 0.40 | 0.16 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 0.70 | 0.85 | 0.83 | -7.48 | -90.02% | 126 | 1,224 | 0.41 | 0.11 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.40 | 0.60 | 0.58 | -4.78 | -89.18% | 4 | 1,090 | 0.42 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.25 | 0.50 | 0.37 | -3.83 | -91.19% | 26 | 567 | 0.43 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.05 | 1.20 | 0.30 | -2.60 | -89.66% | 4 | 698 | 0.52 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.10 | 0.60 | 0.19 | -1.91 | -90.96% | 501 | 540 | 0.57 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 43 | 0.82 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 183 | 0.77 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 375 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.35 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.01 | 0.00 | -0.01 | 11/8/2024 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.05 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.45 | 1.40 | 0.80 | +0.35 | +77.78% | 533 | 74 | 0.41 | -0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 1.40 | 1.70 | 1.50 | +0.93 | +163.16% | 61 | 617 | 0.43 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 2.55 | 2.90 | 2.60 | +1.75 | +205.89% | 48 | 1,274 | 0.40 | -0.27 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 4.40 | 4.60 | 4.20 | +2.89 | +220.62% | 200 | 1,832 | 0.39 | -0.39 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 6.80 | 8.70 | 6.70 | +4.80 | +252.64% | 98 | 795 | 0.39 | -0.53 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 9.70 | 11.40 | 9.47 | +6.21 | +190.50% | 34 | 277 | 0.39 | -0.66 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 13.10 | 15.60 | 11.64 | +7.22 | +163.35% | 20 | 1,509 | 0.38 | -0.76 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 17.40 | 20.10 | 17.68 | +11.39 | +181.09% | 29 | 253 | 0.42 | -0.84 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 21.20 | 25.40 | 16.85 | +8.10 | +92.58% | 3 | 786 | 0.46 | -0.89 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 27.70 | 28.90 | 11.86 | 0.00 | 0.00% | 0 | 729 | 0.50 | -0.93 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 31.30 | 34.80 | 13.70 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.95 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 36.00 | 40.20 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 41.50 | 45.20 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 125.00 | 47.40 | 48.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 51.10 | 55.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 56.10 | 60.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 61.20 | 65.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 66.30 | 70.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 71.20 | 75.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 76.00 | 80.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |