Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $82.54 as of 5/5/2025 7:24:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.40 | 35.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 26.50 | 30.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 21.60 | 25.50 | % | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 20.60 | 24.30 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 19.60 | 23.20 | % | 0 | 0 | 1.37 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 18.70 | 22.00 | % | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 19.10 | 21.00 | % | 0 | 0 | 1.21 | 0.95 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 17.80 | 19.70 | % | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 66.00 | 16.10 | 19.80 | % | 0 | 0 | 1.29 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 67.00 | 15.20 | 18.90 | % | 0 | 0 | 1.26 | 0.92 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 15.50 | 16.80 | % | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 13.90 | 16.10 | % | 0 | 0 | 0.99 | 0.89 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 12.90 | 14.90 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.87 | 0.02 | -0.08 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 12.50 | 14.40 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.85 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 11.10 | 13.40 | % | 0 | 0 | 0.90 | 0.83 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 10.70 | 12.40 | % | 0 | 0 | 0.68 | 0.82 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 9.30 | 11.70 | % | 0 | 0 | 0.85 | 0.80 | 0.02 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 8.30 | 10.80 | 5.26 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.77 | 0.02 | -0.12 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 8.60 | 10.00 | % | 0 | 0 | 0.68 | 0.75 | 0.02 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 8.30 | 8.90 | % | 0 | 0 | 0.68 | 0.72 | 0.03 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 7.50 | 8.30 | 8.39 | % | 2 | 0 | 0.68 | 0.69 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 78.50 | 7.30 | 7.90 | % | 0 | 0 | 0.68 | 0.68 | 0.03 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 7.00 | 7.50 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.66 | 0.03 | -0.13 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 6.30 | 7.20 | 1.73 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.63 | 0.03 | -0.13 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 5.70 | 6.30 | % | 0 | 0 | 0.66 | 0.60 | 0.03 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 5.20 | 5.90 | % | 0 | 0 | 0.67 | 0.57 | 0.03 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 4.60 | 5.20 | 5.26 | +1.26 | +31.50% | 3 | 2 | 0.65 | 0.53 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 4.00 | 4.70 | 4.81 | % | 1 | 0 | 0.65 | 0.50 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 85.00 | 3.60 | 4.20 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.46 | 0.04 | -0.13 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 3.10 | 3.80 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.43 | 0.04 | -0.12 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 2.80 | 3.40 | 3.50 | +0.46 | +15.14% | 40 | 4 | 0.63 | 0.39 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 2.30 | 3.00 | 2.57 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.36 | 0.03 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 2.10 | 2.70 | 2.37 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.32 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 1.70 | 2.35 | 1.66 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.29 | 0.03 | -0.11 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 1.35 | 2.35 | % | 0 | 0 | 0.61 | 0.26 | 0.03 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 1.15 | 1.85 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.23 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 0.90 | 1.70 | % | 0 | 0 | 0.59 | 0.21 | 0.03 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 94.00 | 0.95 | 1.50 | % | 0 | 0 | 0.61 | 0.18 | 0.03 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.45 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.16 | 0.02 | -0.07 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.30 | 1.00 | % | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.04 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.70 | % | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.85 | % | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.10 | % | 0 | 0 | 1.05 | -0.05 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.15 | 0.90 | % | 0 | 0 | 0.78 | -0.06 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 1.05 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.07 | 0.01 | -0.05 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 0.05 | 1.10 | % | 0 | 0 | 0.69 | -0.08 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 0.25 | 1.20 | % | 0 | 0 | 0.74 | -0.10 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 0.55 | 1.10 | % | 0 | 0 | 0.75 | -0.11 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.65 | 1.25 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.13 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 0.30 | 1.55 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.15 | 0.02 | -0.09 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.10 | 1.40 | % | 0 | 0 | 0.56 | -0.17 | 0.02 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 1.05 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.18 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 1.25 | 2.10 | % | 0 | 0 | 0.71 | -0.20 | 0.02 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 1.15 | 2.00 | % | 0 | 0 | 0.65 | -0.23 | 0.02 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 76.00 | 1.60 | 2.50 | 3.28 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.25 | 0.02 | -0.12 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 2.05 | 2.60 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.28 | 0.03 | -0.12 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 2.35 | 2.90 | 4.03 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.31 | 0.03 | -0.13 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 78.50 | 2.55 | 3.30 | % | 0 | 0 | 0.70 | -0.32 | 0.03 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 2.65 | 3.30 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.34 | 0.03 | -0.13 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 3.10 | 3.60 | 3.15 | % | 2 | 0 | 0.66 | -0.37 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 81.00 | 3.40 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 42 | 0.65 | -0.40 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 3.90 | 4.50 | 4.20 | -0.13 | -3.01% | 42 | 14 | 0.65 | -0.43 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 4.30 | 4.90 | % | 0 | 0 | 0.64 | -0.47 | 0.03 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 4.70 | 5.40 | 4.92 | % | 3 | 0 | 0.63 | -0.50 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 85.00 | 5.30 | 6.00 | 14.82 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.54 | 0.04 | -0.13 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 5.90 | 6.50 | % | 0 | 0 | 0.62 | -0.57 | 0.04 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 6.50 | 7.10 | % | 0 | 0 | 0.61 | -0.61 | 0.04 | -0.12 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 7.10 | 8.80 | 7.07 | % | 2 | 0 | 0.68 | -0.64 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 89.00 | 7.70 | 8.30 | % | 0 | 0 | 0.59 | -0.68 | 0.03 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 6.70 | 9.70 | 11.54 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.71 | 0.03 | -0.11 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 9.10 | 9.90 | % | 0 | 0 | 0.55 | -0.74 | 0.03 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 8.20 | 11.40 | % | 0 | 0 | 0.81 | -0.77 | 0.03 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 93.00 | 9.10 | 12.10 | % | 0 | 0 | 0.89 | -0.79 | 0.03 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 94.00 | 11.50 | 12.40 | % | 0 | 0 | 0.70 | -0.82 | 0.03 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 10.80 | 13.60 | % | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 15.90 | 18.60 | % | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 20.30 | 23.80 | % | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 25.40 | 28.10 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 29.90 | 33.20 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST |