Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $80.64 as of 7/8/2025 8:22:19 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 23.90 | 28.00 | 25.95 | % | 0.47 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
60.00 | 20.20 | 22.30 | 21.25 | % | 0.35 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
65.00 | 15.50 | 18.00 | 16.75 | % | 0.26 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
68.00 | 12.90 | 14.80 | 13.85 | % | 0.20 | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
69.00 | 12.10 | 14.10 | 13.10 | % | 0.19 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
70.00 | 11.70 | 13.30 | 12.50 | % | 0.18 | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
71.00 | 10.40 | 12.40 | 11.40 | % | 0.16 | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
72.00 | 9.80 | 11.70 | 10.75 | % | 0.15 | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
73.00 | 9.20 | 11.10 | 10.15 | % | 0.14 | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
74.00 | 8.30 | 10.20 | 9.25 | % | 0.12 | 0 | 0 | 0.46 | 0.74 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
75.00 | 7.80 | 8.90 | 8.35 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
76.00 | 7.30 | 8.50 | 7.90 | % | 0.10 | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
77.00 | 6.60 | 7.50 | 7.05 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
78.00 | 5.90 | 7.20 | 6.55 | % | 0.08 | 0 | 0 | 0.44 | 0.63 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
79.00 | 5.40 | 6.30 | 5.85 | % | 0.07 | 0 | 0 | 0.42 | 0.60 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
80.00 | 5.00 | 6.10 | 5.55 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
81.00 | 4.60 | 5.10 | 4.85 | % | 0.06 | 0 | 0 | 0.42 | 0.53 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
82.00 | 4.20 | 4.60 | 4.40 | % | 0.05 | 0 | 0 | 0.43 | 0.50 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
83.00 | 3.70 | 4.30 | 4.00 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
84.00 | 3.30 | 3.90 | 3.60 | % | 0.04 | 0 | 0 | 0.43 | 0.43 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
85.00 | 2.85 | 3.50 | 3.18 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | 0.40 | 0.03 | -0.05 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
86.00 | 2.60 | 3.00 | 2.80 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
87.00 | 2.35 | 2.65 | 2.50 | 2.50 | % | 0.03 | 1 | 0 | 0.42 | 0.34 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
88.00 | 2.00 | 2.45 | 2.23 | 2.32 | % | 0.03 | 1 | 0 | 0.42 | 0.31 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
89.00 | 1.70 | 2.15 | 1.93 | % | 0.02 | 0 | 0 | 0.41 | 0.28 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
90.00 | 1.45 | 1.95 | 1.70 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.03 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
91.00 | 1.30 | 1.65 | 1.48 | % | 0.02 | 0 | 0 | 0.41 | 0.23 | 0.03 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
92.00 | 1.10 | 1.50 | 1.30 | 1.35 | % | 0.01 | 7 | 0 | 0.41 | 0.21 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
95.00 | 0.70 | 1.00 | 0.85 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.02 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 7/8/2025 3:59:51 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
68.00 | 0.70 | 1.10 | 0.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.13 | 0.02 | -0.04 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
69.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.54 | -0.14 | 0.02 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
70.00 | 0.80 | 1.50 | 1.15 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.02 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
71.00 | 1.00 | 2.00 | 1.50 | % | 0.02 | 0 | 0 | 0.47 | -0.19 | 0.02 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
72.00 | 0.40 | 2.25 | 1.33 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
73.00 | 1.50 | 2.10 | 1.80 | % | 0.02 | 0 | 0 | 0.45 | -0.23 | 0.02 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
74.00 | 1.85 | 2.65 | 2.25 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
75.00 | 2.10 | 2.70 | 2.40 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
76.00 | 2.40 | 3.00 | 2.70 | % | 0.04 | 0 | 0 | 0.44 | -0.31 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
77.00 | 2.80 | 3.40 | 3.10 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
78.00 | 2.95 | 3.80 | 3.38 | % | 0.04 | 0 | 0 | 0.43 | -0.37 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
79.00 | 3.60 | 4.20 | 3.90 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
80.00 | 4.10 | 4.70 | 4.40 | % | 0.06 | 0 | 0 | 0.44 | -0.43 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
81.00 | 4.50 | 5.00 | 4.75 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
82.00 | 5.10 | 6.00 | 5.55 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
83.00 | 5.60 | 6.20 | 5.90 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
84.00 | 6.10 | 7.20 | 6.65 | % | 0.08 | 0 | 0 | 0.44 | -0.57 | 0.03 | -0.06 | 7/8/2025 3:59:51 PM EST | |||
85.00 | 6.50 | 7.30 | 6.90 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
86.00 | 7.40 | 8.20 | 7.80 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
87.00 | 8.10 | 8.60 | 8.35 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
88.00 | 8.80 | 9.50 | 9.15 | % | 0.10 | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
89.00 | 9.40 | 10.20 | 9.80 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.05 | 7/8/2025 3:59:51 PM EST | |||
90.00 | 10.00 | 11.40 | 10.70 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
91.00 | 10.70 | 12.20 | 11.45 | % | 0.13 | 0 | 0 | 0.41 | -0.77 | 0.03 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
92.00 | 11.60 | 12.70 | 12.15 | % | 0.13 | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
95.00 | 14.20 | 15.60 | 14.90 | % | 0.16 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
100.00 | 18.40 | 21.00 | 19.70 | % | 0.20 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
105.00 | 23.30 | 25.20 | 24.25 | % | 0.23 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 7/8/2025 3:59:51 PM EST |