Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $79.79 as of 4/25/2025 8:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.90 | 31.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 23.20 | 26.20 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 18.10 | 22.00 | % | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 61.00 | 17.20 | 20.30 | % | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 62.00 | 16.30 | 19.50 | % | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 63.00 | 15.30 | 18.60 | % | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 64.00 | 14.40 | 17.80 | % | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.08 | 4/25/2025 4:00:00 PM EST | |||
| 65.00 | 13.50 | 17.00 | % | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.09 | 4/25/2025 4:00:00 PM EST | |||
| 66.00 | 13.70 | 15.30 | % | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.10 | 4/25/2025 4:00:00 PM EST | |||
| 67.00 | 13.00 | 14.20 | % | 0 | 0 | 1.01 | 0.88 | 0.02 | -0.10 | 4/25/2025 4:00:00 PM EST | |||
| 68.00 | 12.40 | 13.40 | % | 0 | 0 | 0.81 | 0.86 | 0.02 | -0.11 | 4/25/2025 4:00:00 PM EST | |||
| 69.00 | 11.20 | 12.50 | % | 0 | 0 | 0.76 | 0.84 | 0.02 | -0.12 | 4/25/2025 4:00:00 PM EST | |||
| 70.00 | 10.40 | 11.40 | % | 0 | 0 | 0.72 | 0.82 | 0.02 | -0.13 | 4/25/2025 4:00:00 PM EST | |||
| 71.00 | 8.40 | 12.40 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.79 | 0.02 | -0.14 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 72.00 | 9.00 | 9.90 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.77 | 0.02 | -0.14 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 73.00 | 8.60 | 9.10 | 8.36 | +4.56 | +120.00% | 1 | 4 | 0.76 | 0.74 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 74.00 | 7.80 | 8.30 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.72 | 0.03 | -0.15 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 7.20 | 7.60 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.69 | 0.03 | -0.16 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 76.00 | 6.60 | 6.90 | 6.58 | +1.18 | +21.86% | 1 | 5 | 0.74 | 0.66 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 77.00 | 5.90 | 6.40 | 4.33 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.63 | 0.03 | -0.16 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 78.00 | 5.20 | 5.70 | 4.83 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.60 | 0.03 | -0.17 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 78.50 | 5.00 | 5.60 | 4.61 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.58 | 0.03 | -0.17 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 79.00 | 4.70 | 5.90 | 1.57 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.56 | 0.03 | -0.17 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 4.20 | 4.70 | 4.20 | 0.00 | 0.00% | 3 | 97 | 0.72 | 0.53 | 0.04 | -0.16 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 81.00 | 3.70 | 4.20 | 1.15 | 0.00 | 0.00% | 0 | 42 | 0.71 | 0.49 | 0.04 | -0.16 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 82.00 | 3.10 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 74 | 0.70 | 0.45 | 0.04 | -0.16 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 83.00 | 2.90 | 3.20 | 2.35 | 0.00 | 0.00% | 0 | 44 | 0.69 | 0.42 | 0.04 | -0.15 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 84.00 | 2.50 | 2.80 | 2.50 | +1.60 | +177.78% | 1 | 3 | 0.68 | 0.38 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 2.20 | 2.45 | 2.31 | +0.06 | +2.67% | 2 | 47 | 0.68 | 0.34 | 0.04 | -0.14 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 86.00 | 1.90 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.30 | 0.03 | -0.13 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 87.00 | 0.85 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.27 | 0.03 | -0.12 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 88.00 | 1.40 | 1.60 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.23 | 0.03 | -0.11 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 89.00 | 1.15 | 1.35 | 1.08 | -0.62 | -36.48% | 2 | 1 | 0.66 | 0.20 | 0.03 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 1.00 | 1.60 | 1.10 | 0.00 | 0.00% | 3 | 17 | 0.72 | 0.17 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 91.00 | 0.85 | 1.05 | 0.95 | +0.35 | +58.34% | 3 | 1 | 0.67 | 0.15 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 92.00 | 0.50 | 0.90 | % | 0 | 0 | 0.63 | 0.12 | 0.02 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 93.00 | 0.60 | 1.20 | % | 0 | 0 | 0.75 | 0.10 | 0.02 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 1.15 | 0.53 | % | 2 | 0 | 0.67 | 0.08 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 95.00 | 0.45 | 0.60 | 0.47 | -0.10 | -17.55% | 7 | 2 | 0.69 | 0.07 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.03 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 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 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.50 | 0.41 | -0.29 | -41.43% | 1 | 7 | 0.84 | -0.05 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.00 | 0.30 | 0.55 | % | 0 | 0 | 0.90 | -0.06 | 0.01 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 1.80 | % | 0 | 0 | 0.89 | -0.07 | 0.01 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 1.45 | 1.64 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.08 | 0.01 | -0.08 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 0.50 | 0.75 | 0.68 | -1.26 | -64.95% | 2 | 24 | 0.85 | -0.10 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 66.00 | 0.45 | 1.05 | 0.72 | -0.98 | -57.65% | 1 | 1 | 0.85 | -0.11 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 67.00 | 0.70 | 1.20 | 1.81 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.12 | 0.02 | -0.10 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 68.00 | 0.80 | 1.10 | 2.68 | 0.00 | 0.00% | 0 | 57 | 0.93 | -0.14 | 0.02 | -0.11 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 69.00 | 0.95 | 1.40 | 1.15 | -1.95 | -62.91% | 2 | 3 | 0.82 | -0.16 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 1.10 | 1.40 | % | 0 | 0 | 0.79 | -0.18 | 0.02 | -0.13 | 4/25/2025 4:00:00 PM EST | |||
| 71.00 | 1.05 | 1.80 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.21 | 0.02 | -0.14 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 72.00 | 1.50 | 1.80 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.23 | 0.02 | -0.14 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 73.00 | 1.75 | 2.05 | 2.24 | 0.00 | 0.00% | 0 | 31 | 0.76 | -0.26 | 0.03 | -0.15 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 74.00 | 1.85 | 2.30 | 4.34 | 0.00 | 0.00% | 0 | 18 | 0.74 | -0.28 | 0.03 | -0.15 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 2.30 | 2.65 | 2.65 | -3.45 | -56.56% | 10 | 32 | 0.75 | -0.31 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 76.00 | 2.65 | 3.00 | % | 0 | 0 | 0.74 | -0.34 | 0.03 | -0.16 | 4/25/2025 4:00:00 PM EST | |||
| 77.00 | 2.95 | 3.40 | 6.22 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.37 | 0.03 | -0.16 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 78.00 | 3.40 | 4.20 | 6.30 | 0.00 | 0.00% | 0 | 36 | 0.76 | -0.40 | 0.03 | -0.17 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 78.50 | 3.60 | 4.10 | 4.61 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.42 | 0.03 | -0.17 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 79.00 | 3.80 | 4.30 | % | 0 | 0 | 0.73 | -0.44 | 0.03 | -0.17 | 4/25/2025 4:00:00 PM EST | |||
| 80.00 | 4.30 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.47 | 0.04 | -0.16 | 4/1/2025 | 4/25/2025 4:00:00 PM EST |
| 81.00 | 4.80 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.51 | 0.04 | -0.16 | 3/27/2025 | 4/25/2025 4:00:00 PM EST |
| 82.00 | 4.70 | 5.80 | 11.65 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.55 | 0.04 | -0.16 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 83.00 | 5.90 | 6.30 | 12.40 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.58 | 0.04 | -0.15 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 84.00 | 6.30 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.62 | 0.04 | -0.14 | 3/27/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 7.20 | 7.60 | 14.83 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.66 | 0.04 | -0.14 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 86.00 | 7.60 | 8.30 | % | 0 | 0 | 0.66 | -0.70 | 0.03 | -0.13 | 4/25/2025 4:00:00 PM EST | |||
| 87.00 | 8.00 | 9.70 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.73 | 0.03 | -0.12 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 88.00 | 9.10 | 10.00 | % | 0 | 0 | 0.67 | -0.77 | 0.03 | -0.11 | 4/25/2025 4:00:00 PM EST | |||
| 89.00 | 9.90 | 10.80 | % | 0 | 0 | 0.67 | -0.80 | 0.03 | -0.10 | 4/25/2025 4:00:00 PM EST | |||
| 90.00 | 10.70 | 11.30 | % | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.09 | 4/25/2025 4:00:00 PM EST | |||
| 91.00 | 11.50 | 12.50 | % | 0 | 0 | 0.65 | -0.85 | 0.02 | -0.08 | 4/25/2025 4:00:00 PM EST | |||
| 92.00 | 12.40 | 13.50 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.88 | 0.02 | -0.07 | 3/28/2025 | 4/25/2025 4:00:00 PM EST |
| 93.00 | 13.20 | 14.30 | % | 0 | 0 | 0.82 | -0.90 | 0.02 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 94.00 | 14.00 | 15.40 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 15.00 | 16.10 | % | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 18.20 | 21.50 | % | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 105.00 | 23.20 | 26.60 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 28.20 | 31.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 33.80 | 36.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |