Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $75.84 as of 5/27/2025 2:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.20 | 29.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 21.20 | 24.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 16.40 | 19.30 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 11.50 | 14.60 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 66.00 | 12.10 | 13.80 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 67.00 | 11.20 | 12.10 | % | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 68.00 | 10.00 | 11.00 | % | 0 | 0 | 0.35 | 0.89 | 0.02 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 69.00 | 9.20 | 10.40 | % | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 8.40 | 9.50 | % | 0 | 0 | 0.35 | 0.84 | 0.03 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 71.00 | 7.60 | 8.50 | % | 0 | 0 | 0.36 | 0.82 | 0.03 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 72.00 | 6.60 | 7.70 | % | 0 | 0 | 0.34 | 0.78 | 0.03 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 73.00 | 6.10 | 7.00 | % | 0 | 0 | 0.35 | 0.74 | 0.04 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 74.00 | 5.40 | 6.00 | % | 0 | 0 | 0.34 | 0.71 | 0.04 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 4.60 | 6.20 | % | 0 | 0 | 0.32 | 0.66 | 0.04 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 76.00 | 4.00 | 4.80 | % | 0 | 0 | 0.33 | 0.62 | 0.05 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 77.00 | 3.60 | 4.10 | % | 0 | 0 | 0.33 | 0.57 | 0.05 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 78.00 | 3.00 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.52 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 79.00 | 2.40 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.46 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 2.05 | 2.35 | % | 0 | 0 | 0.30 | 0.41 | 0.05 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 81.00 | 1.50 | 1.95 | % | 0 | 0 | 0.29 | 0.35 | 0.05 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 82.00 | 0.00 | 1.65 | % | 0 | 0 | 0.32 | 0.30 | 0.05 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 83.00 | 0.95 | 1.40 | % | 0 | 0 | 0.32 | 0.25 | 0.05 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 84.00 | 0.75 | 1.20 | % | 0 | 0 | 0.33 | 0.21 | 0.04 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 0.34 | 0.17 | 0.04 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 86.00 | 0.00 | 0.90 | % | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 87.00 | 0.30 | 0.75 | % | 0 | 0 | 0.34 | 0.11 | 0.03 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.08 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 89.00 | 0.00 | 0.60 | % | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.32 | 0.05 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 66.00 | 0.10 | 0.50 | % | 0 | 0 | 0.36 | -0.08 | 0.02 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 67.00 | 0.00 | 0.90 | % | 0 | 0 | 0.47 | -0.09 | 0.02 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 68.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | -0.11 | 0.02 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 69.00 | 0.45 | 1.10 | % | 0 | 0 | 0.33 | -0.14 | 0.02 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 70.00 | 0.55 | 1.20 | % | 0 | 0 | 0.37 | -0.16 | 0.03 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 71.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | -0.18 | 0.03 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 72.00 | 0.85 | 1.45 | % | 0 | 0 | 0.35 | -0.22 | 0.03 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 73.00 | 1.05 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.26 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 74.00 | 1.30 | 2.05 | % | 0 | 0 | 0.34 | -0.29 | 0.04 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 75.00 | 1.55 | 2.05 | % | 0 | 0 | 0.32 | -0.34 | 0.04 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 76.00 | 1.90 | 2.20 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.38 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 77.00 | 2.25 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.43 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 78.00 | 2.70 | 3.20 | % | 0 | 0 | 0.32 | -0.48 | 0.05 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 79.00 | 3.20 | 3.60 | % | 0 | 0 | 0.33 | -0.54 | 0.05 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 3.70 | 4.10 | % | 0 | 0 | 0.32 | -0.59 | 0.05 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 81.00 | 4.30 | 4.90 | % | 0 | 0 | 0.31 | -0.65 | 0.05 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 82.00 | 4.90 | 5.70 | % | 0 | 0 | 0.30 | -0.70 | 0.05 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 83.00 | 5.40 | 6.70 | % | 0 | 0 | 0.27 | -0.75 | 0.05 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 84.00 | 5.40 | 8.50 | % | 0 | 0 | 0.35 | -0.79 | 0.04 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 7.10 | 8.90 | % | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 86.00 | 7.60 | 9.80 | % | 0 | 0 | 0.46 | -0.86 | 0.03 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 87.00 | 9.00 | 11.40 | % | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 88.00 | 8.80 | 11.60 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 89.00 | 10.50 | 13.20 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 11.40 | 13.50 | % | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 16.70 | 19.20 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 21.70 | 24.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 25.90 | 29.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 30.90 | 34.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |