Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $77.03 as of 6/13/2025 8:52:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.80 | 29.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 55.00 | 21.00 | 24.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 60.00 | 15.50 | 19.50 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 11.40 | 14.10 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 66.00 | 10.80 | 13.20 | % | 0 | 0 | 0.33 | 0.92 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 67.00 | 9.80 | 12.40 | % | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 68.00 | 9.50 | 10.50 | % | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 69.00 | 8.80 | 9.50 | % | 0 | 0 | 0.34 | 0.85 | 0.03 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 7.80 | 8.70 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.82 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 71.00 | 6.70 | 8.10 | % | 0 | 0 | 0.32 | 0.79 | 0.03 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 72.00 | 5.80 | 7.50 | % | 0 | 0 | 0.32 | 0.76 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 73.00 | 5.60 | 6.20 | % | 0 | 0 | 0.31 | 0.72 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 74.00 | 4.90 | 5.40 | % | 0 | 0 | 0.31 | 0.68 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 75.00 | 4.20 | 4.70 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.64 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 76.00 | 3.60 | 4.10 | % | 0 | 0 | 0.30 | 0.59 | 0.05 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 77.00 | 3.10 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.55 | 0.05 | -0.04 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 78.00 | 2.55 | 3.00 | 3.27 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.49 | 0.05 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 79.00 | 2.05 | 4.00 | 2.70 | % | 1 | 0 | 0.28 | 0.44 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 80.00 | 1.65 | 2.15 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.39 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 81.00 | 1.30 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.34 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 1.50 | 1.50 | -0.25 | -14.29% | 1 | 1 | 0.22 | 0.29 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 1.20 | 1.05 | -0.37 | -26.06% | 1 | 30 | 0.29 | 0.25 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 2.10 | % | 0 | 0 | 0.31 | 0.21 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.18 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.15 | 0.03 | -0.02 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.12 | 0.03 | -0.02 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 0.65 | % | 0 | 0 | 0.34 | 0.10 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 89.00 | 0.00 | 0.60 | % | 0 | 0 | 0.34 | 0.08 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 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 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 66.00 | 0.00 | 0.85 | % | 0 | 0 | 0.45 | -0.08 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | -0.10 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 68.00 | 0.00 | 1.95 | % | 0 | 0 | 0.43 | -0.13 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 69.00 | 0.55 | 1.35 | 0.59 | % | 1 | 0 | 0.38 | -0.15 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 70.00 | 0.65 | 1.70 | % | 0 | 0 | 0.38 | -0.18 | 0.03 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 71.00 | 0.00 | 2.60 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.21 | 0.03 | -0.04 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 2.50 | % | 0 | 0 | 0.32 | -0.24 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 73.00 | 1.25 | 1.75 | % | 0 | 0 | 0.33 | -0.28 | 0.04 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 74.00 | 1.55 | 2.00 | 1.65 | +0.32 | +24.06% | 33 | 2 | 0.31 | -0.32 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 1.85 | 2.30 | % | 0 | 0 | 0.31 | -0.36 | 0.05 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 76.00 | 2.25 | 2.70 | 2.30 | % | 32 | 0 | 0.30 | -0.41 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 77.00 | 2.65 | 4.20 | % | 0 | 0 | 0.36 | -0.45 | 0.05 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 78.00 | 3.10 | 3.60 | % | 0 | 0 | 0.29 | -0.51 | 0.05 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 79.00 | 3.70 | 4.20 | 3.70 | +0.52 | +16.36% | 40 | 40 | 0.29 | -0.56 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 80.00 | 4.20 | 4.80 | 4.34 | +0.68 | +18.58% | 40 | 40 | 0.29 | -0.61 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 81.00 | 4.90 | 5.50 | % | 0 | 0 | 0.29 | -0.66 | 0.05 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 82.00 | 5.50 | 6.20 | % | 0 | 0 | 0.28 | -0.71 | 0.05 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 83.00 | 6.30 | 6.90 | % | 0 | 0 | 0.27 | -0.75 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 84.00 | 6.90 | 7.80 | % | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 85.00 | 6.90 | 9.80 | % | 0 | 0 | 0.33 | -0.82 | 0.04 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 86.00 | 7.60 | 10.80 | % | 0 | 0 | 0.33 | -0.85 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 87.00 | 8.10 | 11.50 | % | 0 | 0 | 0.40 | -0.88 | 0.03 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 88.00 | 9.10 | 13.10 | % | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 89.00 | 10.00 | 13.90 | % | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 90.00 | 11.00 | 14.90 | % | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 95.00 | 15.90 | 20.10 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 100.00 | 21.00 | 24.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 105.00 | 25.90 | 29.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 110.00 | 30.90 | 34.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |