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 | 31.70 | 35.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 26.80 | 30.50 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 22.20 | 25.90 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 18.30 | 20.90 | % | 0 | 0 | 0.95 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 15.20 | 18.50 | % | 0 | 0 | 0.89 | 0.88 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 14.00 | 17.60 | % | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 13.70 | 16.50 | % | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 71.00 | 12.20 | 15.70 | % | 0 | 0 | 0.79 | 0.84 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 11.50 | 14.20 | % | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 10.40 | 14.10 | % | 0 | 0 | 0.76 | 0.80 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 10.70 | 12.60 | % | 0 | 0 | 0.56 | 0.78 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 8.90 | 12.10 | % | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 76.00 | 9.40 | 11.40 | % | 0 | 0 | 0.57 | 0.74 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 8.80 | 9.70 | % | 0 | 0 | 0.52 | 0.71 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 8.20 | 9.20 | % | 0 | 0 | 0.53 | 0.69 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 7.40 | 8.30 | % | 0 | 0 | 0.51 | 0.66 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 6.40 | 8.10 | % | 0 | 0 | 0.50 | 0.63 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 81.00 | 6.00 | 7.10 | % | 0 | 0 | 0.49 | 0.60 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 5.50 | 6.90 | % | 0 | 0 | 0.51 | 0.58 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 5.00 | 6.10 | % | 0 | 0 | 0.49 | 0.55 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 4.50 | 5.60 | % | 0 | 0 | 0.49 | 0.52 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 4.10 | 4.90 | % | 0 | 0 | 0.48 | 0.49 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 86.00 | 3.80 | 5.00 | % | 0 | 0 | 0.51 | 0.46 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 3.30 | 4.10 | % | 0 | 0 | 0.48 | 0.43 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 2.90 | 4.00 | % | 0 | 0 | 0.49 | 0.40 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 2.75 | 3.20 | % | 0 | 0 | 0.47 | 0.37 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 2.40 | 2.90 | 2.82 | % | 2 | 0 | 0.46 | 0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 91.00 | 1.30 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.31 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 1.75 | 2.45 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.28 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 1.05 | 1.80 | % | 0 | 0 | 0.46 | 0.21 | 0.02 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.45 | 1.10 | % | 0 | 0 | 0.46 | 0.13 | 0.02 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.35 | % | 0 | 0 | 0.86 | 0.04 | 0.01 | -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 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.05 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.05 | % | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 0.77 | -0.08 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 0.60 | 1.45 | % | 0 | 0 | 0.58 | -0.12 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 0.80 | 1.65 | % | 0 | 0 | 0.58 | -0.13 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.80 | 2.00 | % | 0 | 0 | 0.58 | -0.15 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 71.00 | 0.95 | 1.95 | % | 0 | 0 | 0.56 | -0.16 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 1.05 | 1.95 | % | 0 | 0 | 0.53 | -0.18 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 1.50 | 2.80 | % | 0 | 0 | 0.58 | -0.20 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 1.20 | 2.95 | % | 0 | 0 | 0.54 | -0.22 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 1.50 | 2.65 | % | 0 | 0 | 0.51 | -0.24 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 76.00 | 2.05 | 3.10 | % | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 1.95 | 3.20 | % | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 2.35 | 3.50 | % | 0 | 0 | 0.49 | -0.31 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 2.90 | 3.90 | % | 0 | 0 | 0.50 | -0.34 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 3.10 | 4.30 | % | 0 | 0 | 0.49 | -0.37 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 81.00 | 3.70 | 5.10 | % | 0 | 0 | 0.52 | -0.40 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 4.00 | 5.00 | % | 0 | 0 | 0.48 | -0.42 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 4.60 | 5.30 | % | 0 | 0 | 0.48 | -0.45 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 4.90 | 6.00 | % | 0 | 0 | 0.47 | -0.48 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 5.50 | 7.60 | % | 0 | 0 | 0.52 | -0.51 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 86.00 | 5.40 | 7.00 | % | 0 | 0 | 0.44 | -0.54 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 6.60 | 7.80 | % | 0 | 0 | 0.47 | -0.57 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 6.90 | 8.40 | % | 0 | 0 | 0.45 | -0.60 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 8.10 | 8.70 | % | 0 | 0 | 0.46 | -0.63 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 8.90 | 9.50 | % | 0 | 0 | 0.47 | -0.66 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 91.00 | 9.40 | 10.30 | % | 0 | 0 | 0.46 | -0.69 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 9.50 | 11.10 | % | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 11.10 | 14.90 | % | 0 | 0 | 0.68 | -0.79 | 0.02 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 15.30 | 19.20 | % | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 20.00 | 24.00 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 24.90 | 28.80 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST |