Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $75.84 as of 5/27/2025 1:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.70 | 29.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 55.00 | 21.60 | 23.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 60.00 | 17.00 | 18.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 64.00 | 13.30 | 14.20 | 18.45 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:59 PM EST |
| 65.00 | 11.90 | 13.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 66.00 | 10.90 | 12.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 67.00 | 10.30 | 11.20 | 15.77 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.02 | 5/1/2025 | 5/27/2025 12:58:59 PM EST |
| 68.00 | 8.80 | 10.20 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 69.00 | 8.10 | 9.30 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 7.60 | 8.20 | % | 0 | 0 | 0.63 | 0.94 | 0.02 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 71.00 | 6.30 | 7.30 | % | 0 | 0 | 0.57 | 0.92 | 0.03 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 72.00 | 5.80 | 6.10 | % | 0 | 0 | 0.36 | 0.88 | 0.04 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 73.00 | 4.90 | 5.20 | % | 0 | 0 | 0.35 | 0.84 | 0.05 | -0.07 | 5/27/2025 12:58:59 PM EST | |||
| 74.00 | 4.10 | 4.30 | 3.51 | -0.39 | -10.00% | 1 | 1 | 0.34 | 0.79 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 75.00 | 3.20 | 3.50 | % | 0 | 0 | 0.33 | 0.73 | 0.07 | -0.08 | 5/27/2025 12:58:59 PM EST | |||
| 76.00 | 2.55 | 2.80 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.65 | 0.09 | -0.08 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 77.00 | 1.90 | 2.10 | 2.03 | +0.13 | +6.85% | 5 | 5 | 0.35 | 0.57 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 78.00 | 1.40 | 1.85 | 1.10 | -0.88 | -44.45% | 9 | 6 | 0.31 | 0.47 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 78.50 | 1.15 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.42 | 0.10 | -0.08 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 79.00 | 0.95 | 1.15 | 0.95 | +0.17 | +21.80% | 4 | 159 | 0.33 | 0.37 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 80.00 | 0.65 | 0.80 | 0.65 | +0.03 | +4.84% | 63 | 172 | 0.31 | 0.28 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 81.00 | 0.40 | 0.55 | 0.45 | -0.20 | -30.77% | 2 | 5 | 0.30 | 0.20 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 82.00 | 0.25 | 0.40 | 0.25 | -0.54 | -68.36% | 2 | 1 | 0.31 | 0.14 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 83.00 | 0.15 | 0.25 | 0.17 | -0.35 | -67.31% | 6 | 36 | 0.29 | 0.09 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 84.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.06 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.03 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 86.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.02 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 87.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.01 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 89.00 | 0.00 | 0.75 | 3.47 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 91.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:59 PM EST |
| 92.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 93.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 94.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 64.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 67.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 68.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 69.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 0.05 | 0.15 | 0.15 | -0.18 | -54.55% | 3 | 366 | 0.43 | -0.06 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 71.00 | 0.00 | 0.25 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.08 | 0.03 | -0.05 | 5/5/2025 | 5/27/2025 12:58:59 PM EST |
| 72.00 | 0.15 | 0.30 | 0.30 | -0.16 | -34.79% | 1 | 16 | 0.37 | -0.12 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 73.00 | 0.25 | 0.40 | % | 0 | 0 | 0.36 | -0.16 | 0.05 | -0.07 | 5/27/2025 12:58:59 PM EST | |||
| 74.00 | 0.40 | 0.50 | 0.50 | -0.49 | -49.50% | 2 | 33 | 0.34 | -0.21 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 75.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 51 | 0.32 | -0.27 | 0.07 | -0.08 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 76.00 | 0.90 | 1.00 | 0.93 | -1.07 | -53.50% | 3 | 1 | 0.33 | -0.35 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 77.00 | 1.25 | 1.40 | 2.15 | 0.00 | 0.00% | 0 | 153 | 0.32 | -0.43 | 0.10 | -0.09 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 78.00 | 1.65 | 1.95 | 2.20 | -0.13 | -5.58% | 3 | 2 | 0.32 | -0.53 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 78.50 | 1.95 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.58 | 0.10 | -0.08 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 79.00 | 2.25 | 2.45 | 3.05 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.63 | 0.10 | -0.08 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 80.00 | 2.65 | 3.10 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.72 | 0.09 | -0.07 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 81.00 | 3.60 | 3.90 | 3.77 | -0.68 | -15.29% | 1 | 1 | 0.22 | -0.80 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 82.00 | 2.70 | 4.70 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.86 | 0.06 | -0.04 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 83.00 | 5.20 | 5.90 | % | 0 | 0 | 0.43 | -0.91 | 0.04 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 84.00 | 5.80 | 6.90 | % | 0 | 0 | 0.47 | -0.94 | 0.03 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 7.20 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.97 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 86.00 | 8.20 | 9.10 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 87.00 | 8.80 | 9.90 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 88.00 | 9.70 | 11.10 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 89.00 | 10.70 | 12.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 11.80 | 13.10 | 9.55 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 91.00 | 12.90 | 14.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 92.00 | 13.90 | 15.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 93.00 | 14.90 | 15.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 94.00 | 16.00 | 16.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 95.00 | 16.60 | 17.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 100.00 | 21.40 | 22.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 105.00 | 26.30 | 29.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 31.80 | 34.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 115.00 | 36.80 | 39.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |