Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $79.48 as of 7/4/2025 7:42:26 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.30 | 41.50 | 39.90 | % | 1.00 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 45.00 | 33.80 | 35.30 | 34.55 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 50.00 | 28.00 | 30.30 | 29.15 | 30.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.01 | 4/1/2025 | 7/3/2025 12:58:56 PM EST |
| 55.00 | 24.40 | 25.40 | 24.90 | 24.17 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.80 | 0.97 | 0.00 | -0.02 | 5/19/2025 | 7/3/2025 12:58:56 PM EST |
| 60.00 | 19.60 | 20.50 | 20.05 | 34.40 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.67 | 0.94 | 0.01 | -0.03 | 11/12/2024 | 7/3/2025 12:58:56 PM EST |
| 65.00 | 15.30 | 15.90 | 15.60 | 16.03 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.53 | 0.89 | 0.01 | -0.04 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 70.00 | 10.90 | 11.50 | 11.20 | 11.91 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.47 | 0.81 | 0.02 | -0.05 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 75.00 | 7.30 | 7.80 | 7.55 | 7.88 | 0.00 | 0.00% | 0.10 | 0 | 196 | 0.45 | 0.69 | 0.03 | -0.06 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 80.00 | 4.70 | 4.90 | 4.80 | 4.70 | -0.30 | -6.00% | 0.06 | 21 | 846 | 0.44 | 0.52 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 85.00 | 2.65 | 2.80 | 2.73 | 2.65 | -0.25 | -8.63% | 0.03 | 107 | 1,524 | 0.43 | 0.37 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 90.00 | 1.45 | 1.50 | 1.48 | 1.55 | +0.05 | +3.34% | 0.02 | 5 | 876 | 0.43 | 0.24 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 95.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 28 | 11,398 | 0.43 | 0.15 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.44 | 0.09 | 0.01 | -0.02 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.70 | 0.05 | 0.01 | -0.01 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.26 | -0.09 | -25.72% | 0.00 | 5 | 406 | 0.61 | 0.03 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.72 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 7/3/2025 12:58:56 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/3/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:56 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/3/2025 12:58:56 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/3/2025 12:58:56 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:56 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/3/2025 12:58:56 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.90 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 7/3/2025 12:58:56 PM EST |
| 55.00 | 0.05 | 0.95 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.67 | -0.03 | 0.00 | -0.02 | 6/23/2025 | 7/3/2025 12:58:56 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.55 | -0.06 | 0.01 | -0.03 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | 0.69 | -0.11 | -13.75% | 0.01 | 1,158 | 293 | 0.51 | -0.11 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 70.00 | 1.35 | 1.50 | 1.43 | 1.46 | +0.01 | +0.69% | 0.02 | 5 | 1,269 | 0.47 | -0.19 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 75.00 | 2.70 | 2.90 | 2.80 | 2.67 | 0.00 | 0.00% | 0.04 | 0 | 1,270 | 0.46 | -0.31 | 0.03 | -0.06 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 80.00 | 4.70 | 5.00 | 4.85 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1,097 | 0.44 | -0.48 | 0.03 | -0.06 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 85.00 | 7.60 | 8.00 | 7.80 | 8.00 | +0.40 | +5.27% | 0.09 | 1 | 408 | 0.42 | -0.63 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 90.00 | 11.20 | 11.70 | 11.45 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.41 | -0.76 | 0.03 | -0.05 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 95.00 | 15.70 | 16.30 | 16.00 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 177 | 0.42 | -0.85 | 0.02 | -0.04 | 4/28/2025 | 7/3/2025 12:58:56 PM EST |
| 100.00 | 20.00 | 21.20 | 20.60 | 23.64 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.50 | -0.91 | 0.01 | -0.02 | 5/9/2025 | 7/3/2025 12:58:56 PM EST |
| 105.00 | 24.20 | 27.70 | 25.95 | 13.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 2/20/2025 | 7/3/2025 12:58:56 PM EST |
| 110.00 | 28.70 | 31.80 | 30.25 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.81 | -0.97 | 0.00 | -0.01 | 2/14/2025 | 7/3/2025 12:58:56 PM EST |
| 115.00 | 34.10 | 37.70 | 35.90 | 18.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 7/3/2025 12:58:56 PM EST |
| 120.00 | 38.70 | 42.70 | 40.70 | 32.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 7/3/2025 12:58:56 PM EST |
| 125.00 | 43.90 | 47.70 | 45.80 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 130.00 | 48.80 | 52.60 | 50.70 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 135.00 | 53.90 | 57.70 | 55.80 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 140.00 | 58.80 | 62.30 | 60.55 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 145.00 | 63.90 | 67.70 | 65.80 | % | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 150.00 | 68.80 | 72.50 | 70.65 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 155.00 | 74.20 | 77.40 | 75.80 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST |