Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $77.38 as of 7/11/2025 8:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.90 | 29.90 | 27.90 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 21.10 | 24.80 | 22.95 | % | 0.42 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 17.00 | 20.10 | 18.55 | % | 0.31 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 13.00 | 14.90 | 13.95 | % | 0.21 | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 68.00 | 10.40 | 12.50 | 11.45 | % | 0.17 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 69.00 | 9.40 | 12.20 | 10.80 | % | 0.16 | 0 | 0 | 0.44 | 0.80 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 8.90 | 10.90 | 9.90 | % | 0.14 | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 71.00 | 7.40 | 10.80 | 9.10 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 72.00 | 7.90 | 9.30 | 8.60 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 73.00 | 7.00 | 8.40 | 7.70 | % | 0.11 | 0 | 0 | 0.43 | 0.69 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 74.00 | 6.40 | 7.60 | 7.00 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 5.80 | 7.30 | 6.55 | % | 0.09 | 0 | 0 | 0.44 | 0.63 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 76.00 | 5.40 | 6.50 | 5.95 | % | 0.08 | 0 | 0 | 0.43 | 0.60 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 77.00 | 4.70 | 5.80 | 5.25 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 78.00 | 4.30 | 5.20 | 4.75 | % | 0.06 | 0 | 0 | 0.42 | 0.53 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 79.00 | 3.80 | 4.80 | 4.30 | % | 0.05 | 0 | 0 | 0.42 | 0.50 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 3.40 | 4.60 | 4.00 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 81.00 | 2.95 | 4.00 | 3.48 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 82.00 | 2.40 | 3.50 | 2.95 | % | 0.04 | 0 | 0 | 0.40 | 0.40 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 83.00 | 2.15 | 3.30 | 2.73 | % | 0.03 | 0 | 0 | 0.40 | 0.37 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 84.00 | 1.90 | 2.95 | 2.43 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 1.45 | 2.70 | 2.08 | % | 0.02 | 0 | 0 | 0.39 | 0.30 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 86.00 | 1.55 | 2.55 | 2.05 | % | 0.02 | 0 | 0 | 0.40 | 0.27 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 87.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.23 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 89.00 | 0.75 | 1.80 | 1.28 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 91.00 | 0.60 | 1.60 | 1.10 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 92.00 | 0.50 | 1.95 | 1.23 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 0.70 | 1.85 | 1.28 | % | 0.02 | 0 | 0 | 0.68 | -0.12 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.64 | -0.18 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.62 | -0.20 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 1.30 | 2.55 | 1.93 | % | 0.03 | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 71.00 | 1.65 | 2.80 | 2.23 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 72.00 | 1.90 | 3.10 | 2.50 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 73.00 | 2.25 | 3.40 | 2.83 | % | 0.04 | 0 | 0 | 0.44 | -0.31 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 74.00 | 2.65 | 3.70 | 3.18 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 3.30 | 4.00 | 3.65 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 76.00 | 3.40 | 4.60 | 4.00 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 77.00 | 3.90 | 5.20 | 4.55 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 78.00 | 4.20 | 5.60 | 4.90 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 79.00 | 5.10 | 6.20 | 5.65 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 5.60 | 6.80 | 6.20 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 81.00 | 5.60 | 7.40 | 6.50 | % | 0.08 | 0 | 0 | 0.42 | -0.57 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 82.00 | 6.40 | 8.10 | 7.25 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 83.00 | 6.90 | 8.80 | 7.85 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 84.00 | 7.70 | 9.30 | 8.50 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 8.70 | 10.50 | 9.60 | % | 0.11 | 0 | 0 | 0.45 | -0.70 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 86.00 | 9.10 | 10.90 | 10.00 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 87.00 | 9.70 | 11.30 | 10.50 | % | 0.12 | 0 | 0 | 0.56 | -0.75 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 88.00 | 10.20 | 13.10 | 11.65 | % | 0.13 | 0 | 0 | 0.53 | -0.77 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 89.00 | 10.60 | 14.40 | 12.50 | % | 0.14 | 0 | 0 | 0.61 | -0.80 | 0.03 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 11.40 | 15.20 | 13.30 | % | 0.15 | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 91.00 | 12.10 | 16.10 | 14.10 | % | 0.15 | 0 | 0 | 0.65 | -0.84 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 92.00 | 13.10 | 17.00 | 15.05 | % | 0.16 | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 15.70 | 19.50 | 17.60 | % | 0.19 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 20.60 | 24.30 | 22.45 | % | 0.22 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 25.50 | 29.40 | 27.45 | % | 0.26 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 30.50 | 34.40 | 32.45 | % | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |