Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $78.00 as of 5/29/2025 6:54:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.10 | 38.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 45.00 | 29.20 | 33.30 | 46.90 | 0.00 | 0.00% | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 5/29/2025 3:59:48 PM EST |
| 50.00 | 24.10 | 28.30 | 33.00 | 0.00 | 0.00% | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:48 PM EST |
| 55.00 | 20.90 | 21.60 | 23.30 | 0.00 | 0.00% | 0 | 21 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:48 PM EST |
| 60.00 | 16.00 | 16.70 | 18.00 | 0.00 | 0.00% | 0 | 25 | 0.71 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 65.00 | 11.20 | 11.70 | 13.14 | 0.00 | 0.00% | 0 | 57 | 0.74 | 0.95 | 0.01 | -0.03 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 66.00 | 10.00 | 10.90 | % | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 67.00 | 9.20 | 10.00 | % | 0 | 0 | 0.67 | 0.93 | 0.02 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 68.00 | 8.20 | 9.00 | % | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 69.00 | 7.50 | 7.90 | % | 0 | 0 | 0.34 | 0.88 | 0.03 | -0.04 | 5/29/2025 3:59:48 PM EST | |||
| 70.00 | 6.70 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 85 | 0.37 | 0.85 | 0.04 | -0.04 | 5/15/2025 | 5/29/2025 3:59:48 PM EST |
| 71.00 | 5.80 | 6.10 | % | 0 | 0 | 0.35 | 0.81 | 0.04 | -0.05 | 5/29/2025 3:59:48 PM EST | |||
| 72.00 | 5.00 | 5.40 | % | 0 | 0 | 0.35 | 0.77 | 0.05 | -0.05 | 5/29/2025 3:59:48 PM EST | |||
| 73.00 | 4.20 | 4.50 | % | 0 | 0 | 0.33 | 0.72 | 0.06 | -0.05 | 5/29/2025 3:59:48 PM EST | |||
| 74.00 | 3.50 | 3.80 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.67 | 0.06 | -0.05 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 75.00 | 2.90 | 3.10 | 3.01 | -0.29 | -8.79% | 5 | 1,244 | 0.31 | 0.60 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 76.00 | 2.30 | 2.50 | 2.50 | -0.91 | -26.69% | 2 | 3 | 0.30 | 0.53 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 77.00 | 1.75 | 2.00 | 1.82 | -0.83 | -31.33% | 23 | 104 | 0.29 | 0.46 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 78.00 | 1.40 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.39 | 0.07 | -0.05 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 78.50 | 1.20 | 1.35 | 2.13 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.36 | 0.07 | -0.05 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 79.00 | 1.05 | 1.20 | 1.30 | -0.60 | -31.58% | 1 | 16 | 0.29 | 0.32 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 80.00 | 0.75 | 0.90 | 0.85 | -0.38 | -30.90% | 6 | 4,136 | 0.29 | 0.26 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 81.00 | 0.55 | 0.70 | 0.58 | -0.44 | -43.14% | 44 | 14 | 0.29 | 0.21 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 82.00 | 0.40 | 0.55 | 0.50 | -0.25 | -33.34% | 1 | 39 | 0.29 | 0.16 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 83.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.31 | 0.13 | 0.04 | -0.03 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 84.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 46 | 0.32 | 0.10 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 26 | 1,416 | 0.31 | 0.07 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 86.00 | 0.10 | 0.25 | 0.20 | -0.25 | -55.56% | 110 | 32 | 0.32 | 0.05 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 1.05 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 88.00 | 0.00 | 0.85 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 89.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 10 | 623 | 0.46 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 2,158 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 3,383 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 5,740 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,568 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 180 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.35 | 0.49 | 0.00 | 0.00% | 0 | 289 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/29/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 410 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.10 | 1.56 | 0.00 | 0.00% | 0 | 3,007 | 0.97 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/29/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 245 | 1.34 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/29/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 302 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/29/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 67 | 1.47 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/29/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 389 | 1.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/29/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 421 | 1.58 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/29/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.55 | 1.65 | 0.00 | 0.00% | 0 | 292 | 1.63 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/29/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 124 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/29/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.55 | 4.20 | 0.00 | 0.00% | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/29/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.55 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 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 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/29/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 184 | 0.76 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 65.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 144 | 0.41 | -0.05 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 66.00 | 0.15 | 0.30 | % | 0 | 0 | 0.50 | -0.05 | 0.02 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 67.00 | 0.20 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.07 | 0.02 | -0.03 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 68.00 | 0.00 | 0.40 | 0.31 | -0.19 | -38.00% | 5 | 1 | 0.39 | -0.09 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 69.00 | 0.35 | 0.50 | % | 0 | 0 | 0.36 | -0.12 | 0.03 | -0.04 | 5/29/2025 3:59:48 PM EST | |||
| 70.00 | 0.45 | 0.60 | 0.50 | +0.11 | +28.21% | 14 | 1,596 | 0.35 | -0.15 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 71.00 | 0.65 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.19 | 0.04 | -0.05 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 72.00 | 0.75 | 0.90 | 0.89 | +0.19 | +27.15% | 6 | 14 | 0.33 | -0.23 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 73.00 | 1.00 | 1.15 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.28 | 0.06 | -0.05 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 74.00 | 1.25 | 1.45 | % | 0 | 0 | 0.31 | -0.33 | 0.06 | -0.05 | 5/29/2025 3:59:48 PM EST | |||
| 75.00 | 1.60 | 1.80 | 1.76 | +0.21 | +13.55% | 52 | 4,294 | 0.31 | -0.40 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 76.00 | 2.05 | 2.20 | 2.15 | +0.66 | +44.30% | 1 | 164 | 0.30 | -0.47 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 77.00 | 2.50 | 2.70 | 2.30 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.54 | 0.07 | -0.05 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 78.00 | 3.10 | 3.30 | 2.37 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.61 | 0.07 | -0.05 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 78.50 | 3.40 | 3.60 | 2.62 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.64 | 0.07 | -0.05 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 79.00 | 3.70 | 4.00 | 2.82 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.68 | 0.07 | -0.05 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 80.00 | 4.40 | 4.70 | 3.51 | 0.00 | 0.00% | 0 | 3,009 | 0.28 | -0.74 | 0.06 | -0.04 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 81.00 | 5.20 | 5.60 | % | 0 | 0 | 0.28 | -0.79 | 0.05 | -0.04 | 5/29/2025 3:59:48 PM EST | |||
| 82.00 | 6.00 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 264 | 0.29 | -0.84 | 0.05 | -0.03 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 83.00 | 6.90 | 7.40 | % | 0 | 0 | 0.34 | -0.87 | 0.04 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 84.00 | 7.70 | 8.40 | % | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 85.00 | 8.70 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 1,921 | 0.58 | -0.93 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 86.00 | 9.60 | 10.20 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 87.00 | 10.00 | 12.10 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 88.00 | 10.70 | 13.20 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 89.00 | 11.70 | 14.20 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 90.00 | 13.60 | 14.10 | 14.40 | +1.60 | +12.50% | 740 | 298 | 0.70 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 95.00 | 18.70 | 19.20 | 19.13 | +1.03 | +5.70% | 5,860 | 900 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 100.00 | 23.70 | 24.20 | 24.00 | +0.60 | +2.57% | 5,120 | 515 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 105.00 | 28.00 | 30.30 | 29.49 | +1.69 | +6.08% | 5,230 | 531 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 110.00 | 32.30 | 35.90 | 33.80 | +0.60 | +1.81% | 520 | 42 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 115.00 | 38.00 | 40.50 | 38.80 | +0.60 | +1.58% | 870 | 81 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 120.00 | 41.90 | 46.00 | 43.07 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 125.00 | 46.90 | 51.00 | 48.09 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 130.00 | 51.90 | 56.00 | 31.24 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/29/2025 3:59:48 PM EST |
| 135.00 | 56.90 | 61.00 | 36.80 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 5/29/2025 3:59:48 PM EST |
| 140.00 | 62.00 | 66.00 | 39.35 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 5/29/2025 3:59:48 PM EST |
| 145.00 | 66.90 | 71.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 150.00 | 72.00 | 75.90 | 26.90 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 5/29/2025 3:59:48 PM EST |
| 155.00 | 77.60 | 81.00 | 64.50 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/29/2025 3:59:48 PM EST |
| 160.00 | 82.60 | 86.00 | 77.90 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:48 PM EST |
| 165.00 | 86.90 | 91.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 170.00 | 91.90 | 96.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 175.00 | 97.00 | 101.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 180.00 | 102.00 | 106.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 185.00 | 106.90 | 111.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST |