Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $76.25 as of 5/9/2025 8:32:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 24.80 | 28.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 55.00 | 20.10 | 23.80 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 15.10 | 18.90 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 11.00 | 14.30 | % | 0 | 0 | 0.69 | 0.89 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 7.30 | 9.10 | % | 0 | 0 | 0.54 | 0.77 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 71.00 | 6.40 | 8.50 | % | 0 | 0 | 0.52 | 0.75 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 72.00 | 6.20 | 6.80 | % | 0 | 0 | 0.34 | 0.71 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 73.00 | 5.50 | 7.40 | % | 0 | 0 | 0.41 | 0.67 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 74.00 | 4.80 | 5.50 | % | 0 | 0 | 0.33 | 0.64 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 4.10 | 4.90 | % | 0 | 0 | 0.33 | 0.59 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 76.00 | 3.60 | 4.40 | % | 0 | 0 | 0.33 | 0.55 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 77.00 | 3.10 | 5.10 | % | 0 | 0 | 0.38 | 0.51 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 78.00 | 2.60 | 4.30 | 3.18 | % | 7 | 0 | 0.36 | 0.46 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 79.00 | 2.15 | 2.60 | 2.35 | % | 3 | 0 | 0.30 | 0.41 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 80.00 | 1.75 | 2.20 | 2.80 | % | 2 | 0 | 0.30 | 0.37 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 81.00 | 1.45 | 1.85 | 1.70 | -6.47 | -79.20% | 3 | 2 | 0.29 | 0.33 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 82.00 | 1.15 | 1.55 | % | 0 | 0 | 0.29 | 0.28 | 0.04 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 1.45 | % | 0 | 0 | 0.34 | 0.25 | 0.04 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 84.00 | 0.75 | 1.75 | % | 0 | 0 | 0.31 | 0.21 | 0.04 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 0.34 | 0.18 | 0.03 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 86.00 | 0.40 | 0.80 | % | 0 | 0 | 0.38 | 0.15 | 0.03 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 87.00 | 0.35 | 0.70 | 0.75 | % | 1 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 88.00 | 0.00 | 0.70 | % | 0 | 0 | 0.44 | 0.11 | 0.02 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 89.00 | 0.00 | 1.55 | % | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 0.39 | 0.07 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 91.00 | 0.00 | 2.35 | % | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 92.00 | 0.00 | 2.35 | % | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 93.00 | 0.00 | 2.30 | % | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 94.00 | 0.00 | 0.20 | 0.20 | % | 38 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 95.00 | 0.00 | 2.25 | 0.45 | % | 2 | 0 | 0.67 | 0.02 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 65.00 | 0.45 | 1.05 | % | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 70.00 | 1.05 | 1.50 | % | 0 | 0 | 0.34 | -0.23 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 71.00 | 0.00 | 1.85 | % | 0 | 0 | 0.39 | -0.25 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 72.00 | 1.50 | 1.95 | 1.30 | % | 3 | 0 | 0.33 | -0.29 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 73.00 | 1.80 | 2.25 | % | 0 | 0 | 0.32 | -0.33 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 74.00 | 2.10 | 2.85 | % | 0 | 0 | 0.33 | -0.36 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 2.45 | 3.30 | % | 0 | 0 | 0.33 | -0.41 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 76.00 | 2.85 | 3.60 | % | 0 | 0 | 0.32 | -0.45 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 77.00 | 3.30 | 3.80 | % | 0 | 0 | 0.30 | -0.49 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 78.00 | 3.90 | 4.30 | 3.95 | % | 1 | 0 | 0.30 | -0.54 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 79.00 | 4.40 | 4.90 | 3.80 | % | 1 | 0 | 0.29 | -0.59 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 80.00 | 5.00 | 5.50 | % | 0 | 0 | 0.29 | -0.63 | 0.05 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 81.00 | 5.70 | 6.20 | % | 0 | 0 | 0.43 | -0.67 | 0.04 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 82.00 | 6.40 | 7.00 | 5.15 | % | 1 | 0 | 0.29 | -0.72 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 83.00 | 6.80 | 8.10 | % | 0 | 0 | 0.47 | -0.75 | 0.04 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 84.00 | 7.80 | 8.60 | 7.40 | % | 1 | 0 | 0.45 | -0.79 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 85.00 | 8.10 | 9.70 | 7.00 | % | 3 | 0 | 0.47 | -0.82 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 86.00 | 8.20 | 11.20 | % | 0 | 0 | 0.46 | -0.85 | 0.03 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 87.00 | 8.80 | 12.80 | 9.30 | % | 1 | 0 | 0.54 | -0.87 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 88.00 | 10.00 | 13.60 | % | 0 | 0 | 0.54 | -0.89 | 0.02 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 89.00 | 10.70 | 14.60 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 11.80 | 15.60 | % | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 91.00 | 12.80 | 16.60 | % | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 92.00 | 13.70 | 17.40 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 93.00 | 14.70 | 18.60 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 94.00 | 15.90 | 19.50 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 16.70 | 20.50 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 21.70 | 25.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 26.70 | 30.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 110.00 | 31.80 | 35.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |