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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.60 | 44.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 36.60 | 40.50 | 46.90 | 0.00 | 0.00% | 0 | 8 | 1.56 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 31.70 | 35.60 | 42.10 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 28.00 | 30.30 | 36.10 | 0.00 | 0.00% | 0 | 27 | 1.14 | 0.97 | 0.00 | -0.02 | 11/14/2024 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 23.50 | 24.40 | 25.30 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.95 | 0.01 | -0.03 | 3/7/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 19.00 | 19.70 | 13.00 | 0.00 | 0.00% | 0 | 57 | 0.80 | 0.90 | 0.01 | -0.04 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 14.70 | 15.30 | 15.50 | +1.57 | +11.28% | 1 | 87 | 0.55 | 0.84 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 10.60 | 11.20 | 8.70 | 0.00 | 0.00% | 0 | 1,077 | 0.51 | 0.75 | 0.02 | -0.06 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 7.30 | 7.70 | 7.11 | 0.00 | 0.00% | 0 | 2,580 | 0.48 | 0.63 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 4.60 | 4.90 | 5.10 | +0.40 | +8.52% | 8 | 754 | 0.46 | 0.49 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 2.75 | 2.95 | 2.95 | +0.33 | +12.60% | 4 | 604 | 0.45 | 0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 1.50 | 1.65 | 1.65 | +0.05 | +3.13% | 70 | 2,177 | 0.44 | 0.24 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.80 | 0.95 | 0.90 | +0.13 | +16.89% | 66 | 1,189 | 0.45 | 0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.40 | 0.55 | 0.50 | +0.04 | +8.70% | 120 | 5,146 | 0.45 | 0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 662 | 0.44 | 0.08 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 182 | 0.55 | 0.04 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 289 | 0.64 | 0.02 | 0.00 | -0.01 | 3/7/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 410 | 0.75 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 1.56 | 0.00 | 0.00% | 0 | 3,007 | 0.80 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 245 | 1.04 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 302 | 0.90 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 67 | 1.14 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 389 | 0.79 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 421 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 292 | 1.31 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 124 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.30 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 29 | 1.06 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 57 | 0.89 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.60 | 0.40 | -0.32 | -44.45% | 1 | 177 | 0.79 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.65 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 133 | 0.58 | -0.10 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 1.30 | 1.60 | 1.32 | -0.22 | -14.29% | 15 | 1,451 | 0.55 | -0.16 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 2.30 | 2.55 | 2.31 | -0.24 | -9.42% | 11 | 1,518 | 0.51 | -0.25 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 3.80 | 4.20 | 3.80 | -0.50 | -11.63% | 17 | 713 | 0.48 | -0.37 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 6.10 | 6.40 | 6.00 | -0.57 | -8.68% | 14 | 1,732 | 0.46 | -0.51 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 9.10 | 9.50 | 9.72 | 0.00 | 0.00% | 0 | 612 | 0.44 | -0.65 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 12.80 | 13.30 | 14.20 | 0.00 | 0.00% | 0 | 925 | 0.42 | -0.76 | 0.02 | -0.05 | 3/18/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 17.30 | 17.80 | 26.17 | 0.00 | 0.00% | 0 | 562 | 0.45 | -0.83 | 0.02 | -0.04 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 21.60 | 22.60 | 26.30 | 0.00 | 0.00% | 0 | 573 | 0.55 | -0.89 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 25.40 | 27.90 | 31.00 | 0.00 | 0.00% | 0 | 61 | 0.68 | -0.92 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 31.00 | 32.60 | 36.00 | 0.00 | 0.00% | 0 | 81 | 0.71 | -0.96 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 34.80 | 38.50 | 41.20 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.98 | 0.00 | -0.01 | 2/27/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 40.00 | 43.60 | 26.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 9/16/2024 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 45.70 | 48.60 | 31.24 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 50.60 | 53.10 | 36.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 54.90 | 58.60 | 39.35 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 59.80 | 63.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 64.90 | 68.60 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 70.00 | 73.70 | 64.50 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 74.80 | 78.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 79.80 | 83.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 84.80 | 88.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 89.80 | 93.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 94.90 | 98.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 100.00 | 103.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |