Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $75.84 as of 5/27/2025 3:52:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 38.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 31.70 | 33.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 26.40 | 28.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 23.10 | 23.70 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 18.40 | 18.80 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 13.70 | 14.10 | 13.22 | -0.50 | -3.65% | 5 | 1 | 0.36 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 9.30 | 9.50 | 8.98 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.82 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 5.50 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.66 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 2.75 | 2.85 | 2.65 | +0.35 | +15.22% | 8 | 42 | 0.30 | 0.44 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 1.10 | 1.25 | 1.14 | -0.01 | -0.87% | 2 | 71 | 0.29 | 0.24 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 0.35 | 0.50 | 0.42 | -0.02 | -4.55% | 1 | 71 | 0.29 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 0.20 | 0.35 | % | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 0.40 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 75 | 0.38 | -0.09 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 0.95 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 1,079 | 0.34 | -0.18 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 2.10 | 2.25 | 2.20 | -0.70 | -24.14% | 4 | 45 | 0.32 | -0.34 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 4.20 | 4.50 | 4.50 | -0.55 | -10.90% | 4 | 13 | 0.30 | -0.56 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 7.60 | 7.90 | % | 0 | 0 | 0.28 | -0.76 | 0.04 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 12.00 | 12.40 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.89 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 16.90 | 17.20 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 21.90 | 22.50 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 26.70 | 29.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 31.50 | 34.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 36.30 | 39.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |