Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $78.69 as of 7/21/2025 7:10:02 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.20 | 29.70 | 28.95 | % | 0.58 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 55.00 | 23.40 | 24.50 | 23.95 | % | 0.44 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 57.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 58.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 59.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 18.10 | 19.40 | 18.75 | % | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 64.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 65.00 | 13.30 | 14.40 | 13.85 | % | 0.21 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 66.00 | 12.40 | 13.40 | 12.90 | % | 0.20 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 67.00 | 11.50 | 12.40 | 11.95 | % | 0.18 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 68.00 | 10.30 | 11.60 | 10.95 | % | 0.16 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 69.00 | 9.40 | 10.50 | 9.95 | % | 0.14 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 70.00 | 8.40 | 9.50 | 8.95 | % | 0.13 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 71.00 | 7.50 | 8.50 | 8.00 | % | 0.11 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.02 | 7/18/2025 3:59:54 PM EST | |||
| 72.00 | 6.40 | 7.40 | 6.90 | % | 0.10 | 0 | 0 | 0.45 | 0.94 | 0.02 | -0.02 | 7/18/2025 3:59:54 PM EST | |||
| 73.00 | 5.60 | 6.50 | 6.05 | % | 0.08 | 0 | 0 | 0.29 | 0.91 | 0.03 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 74.00 | 4.90 | 5.30 | 5.10 | % | 0.07 | 0 | 0 | 0.28 | 0.87 | 0.05 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 75.00 | 4.00 | 4.40 | 4.20 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.27 | 0.82 | 0.06 | -0.05 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 76.00 | 2.15 | 3.60 | 2.88 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.28 | 0.76 | 0.07 | -0.05 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 77.00 | 2.55 | 2.85 | 2.70 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.28 | 0.68 | 0.09 | -0.06 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 78.00 | 1.90 | 2.15 | 2.03 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.26 | 0.59 | 0.10 | -0.06 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 78.50 | 1.60 | 1.85 | 1.73 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.26 | 0.54 | 0.10 | -0.06 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 79.00 | 1.35 | 3.00 | 2.18 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.37 | 0.49 | 0.10 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 80.00 | 0.95 | 1.20 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.26 | 0.39 | 0.10 | -0.06 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 81.00 | 0.60 | 0.80 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.25 | 0.29 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 82.00 | 0.40 | 0.55 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.25 | 0.21 | 0.08 | -0.04 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 83.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.24 | 0.14 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 84.00 | 0.10 | 0.30 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.26 | 0.09 | 0.05 | -0.02 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | 0.05 | 0.03 | -0.02 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.02 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 87.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 89.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 91.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 92.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 57.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 58.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 59.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 63.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 64.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 68.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 7/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.47 | -0.02 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.03 | 0.01 | -0.02 | 6/26/2025 | 7/18/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | -0.06 | 0.02 | -0.02 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.03 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 74.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.13 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.23 | -0.18 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 76.00 | 0.50 | 0.65 | 0.58 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.26 | -0.24 | 0.07 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 77.00 | 0.75 | 0.90 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.26 | -0.32 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 78.00 | 1.10 | 2.25 | 1.68 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.25 | -0.41 | 0.10 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 78.50 | 1.30 | 1.65 | 1.48 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.26 | -0.46 | 0.10 | -0.06 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 79.00 | 1.50 | 1.70 | 1.60 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.24 | -0.51 | 0.10 | -0.06 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 80.00 | 2.05 | 2.30 | 2.18 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.24 | -0.61 | 0.10 | -0.06 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 81.00 | 2.70 | 3.00 | 2.85 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | -0.71 | 0.09 | -0.05 | 7/9/2025 | 7/18/2025 3:59:54 PM EST |
| 82.00 | 1.95 | 3.80 | 2.88 | % | 0.04 | 0 | 0 | 0.14 | -0.79 | 0.08 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 83.00 | 4.10 | 5.10 | 4.60 | % | 0.06 | 0 | 0 | 0.27 | -0.86 | 0.06 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 84.00 | 4.90 | 5.90 | 5.40 | % | 0.06 | 0 | 0 | 0.36 | -0.91 | 0.05 | -0.02 | 7/18/2025 3:59:54 PM EST | |||
| 85.00 | 5.70 | 7.00 | 6.35 | 7.63 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -0.95 | 0.03 | -0.02 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 86.00 | 6.80 | 7.80 | 7.30 | % | 0.08 | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 87.00 | 7.80 | 8.90 | 8.35 | % | 0.10 | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 88.00 | 8.70 | 9.80 | 9.25 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 89.00 | 9.90 | 10.80 | 10.35 | % | 0.12 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 90.00 | 11.10 | 11.80 | 11.45 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 91.00 | 11.80 | 12.80 | 12.30 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 92.00 | 12.70 | 13.90 | 13.30 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 95.00 | 15.60 | 16.80 | 16.20 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 100.00 | 20.90 | 21.70 | 21.30 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 105.00 | 24.20 | 28.30 | 26.25 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 110.00 | 29.40 | 33.20 | 31.30 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 115.00 | 34.80 | 38.00 | 36.40 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |