Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $96.54 as of 9/6/2024 8:12:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.80 | 53.60 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 44.70 | 48.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 39.90 | 43.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 34.90 | 38.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 30.70 | 33.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 25.50 | 28.10 | 32.70 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 19.50 | 22.50 | 25.64 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 15.10 | 18.90 | 12.85 | 0.00 | 0.00% | 0 | 46 | 0.93 | 0.99 | 0.00 | -0.02 | 6/28/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 9.80 | 12.50 | 14.06 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.95 | 0.01 | -0.04 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 88.00 | 8.40 | 9.30 | % | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.05 | 9/6/2024 3:59:53 PM EST | |||
| 89.00 | 7.50 | 8.40 | % | 0 | 0 | 0.44 | 0.87 | 0.03 | -0.07 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 5.80 | 8.10 | 10.14 | 0.00 | 0.00% | 0 | 2,030 | 0.36 | 0.84 | 0.03 | -0.07 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 91.00 | 6.00 | 6.30 | % | 0 | 0 | 0.31 | 0.81 | 0.04 | -0.08 | 9/6/2024 3:59:53 PM EST | |||
| 92.00 | 3.50 | 5.40 | % | 0 | 0 | 0.28 | 0.79 | 0.05 | -0.07 | 9/6/2024 3:59:53 PM EST | |||
| 93.00 | 3.50 | 4.60 | % | 0 | 0 | 0.20 | 0.74 | 0.05 | -0.08 | 9/6/2024 3:59:53 PM EST | |||
| 94.00 | 3.10 | 3.90 | % | 0 | 0 | 0.23 | 0.69 | 0.06 | -0.08 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 2.95 | 3.20 | 5.69 | 0.00 | 0.00% | 0 | 1,397 | 0.28 | 0.63 | 0.07 | -0.08 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 96.00 | 2.35 | 2.55 | % | 0 | 0 | 0.28 | 0.56 | 0.07 | -0.08 | 9/6/2024 3:59:53 PM EST | |||
| 97.00 | 1.80 | 2.00 | % | 0 | 0 | 0.27 | 0.49 | 0.08 | -0.08 | 9/6/2024 3:59:53 PM EST | |||
| 98.00 | 1.35 | 1.55 | 1.72 | -1.68 | -49.42% | 2 | 5 | 0.27 | 0.41 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 99.00 | 0.90 | 1.15 | 1.50 | -1.05 | -41.18% | 1 | 12 | 0.26 | 0.33 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.70 | 0.85 | 1.22 | -0.33 | -21.29% | 8 | 4,305 | 0.26 | 0.27 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 101.00 | 0.45 | 0.60 | 0.65 | -0.50 | -43.48% | 12 | 145 | 0.26 | 0.21 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 102.00 | 0.15 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 397 | 0.23 | 0.17 | 0.05 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 103.00 | 0.20 | 0.30 | 0.31 | -0.69 | -69.00% | 15 | 175 | 0.26 | 0.13 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 104.00 | 0.15 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.10 | 0.03 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.10 | 0.20 | 0.23 | -0.07 | -23.34% | 10 | 1,420 | 0.27 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 106.00 | 0.05 | 0.15 | 0.71 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.06 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 107.00 | 0.05 | 0.15 | 0.12 | -0.04 | -25.00% | 2 | 9 | 0.29 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 108.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.03 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 109.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,086 | 0.45 | 0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 111.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 112.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 113.00 | 0.00 | 1.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 114.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 74 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 116.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 322 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,162 | 0.89 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 482 | 574 | 0.74 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 207 | 379 | 0.59 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 746 | 0.51 | -0.01 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1,725 | 0.39 | -0.05 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 88.00 | 0.10 | 0.55 | % | 0 | 0 | 0.30 | -0.09 | 0.02 | -0.05 | 9/6/2024 3:59:53 PM EST | |||
| 89.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.13 | 0.03 | -0.07 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1,765 | 0.31 | -0.16 | 0.03 | -0.07 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 91.00 | 0.30 | 0.55 | % | 0 | 0 | 0.30 | -0.19 | 0.04 | -0.08 | 9/6/2024 3:59:53 PM EST | |||
| 92.00 | 0.50 | 0.65 | 0.50 | +0.23 | +85.19% | 1 | 1 | 0.28 | -0.21 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 93.00 | 0.65 | 0.90 | % | 0 | 0 | 0.29 | -0.26 | 0.05 | -0.08 | 9/6/2024 3:59:53 PM EST | |||
| 94.00 | 0.90 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.31 | 0.06 | -0.08 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 1.30 | 1.45 | 1.00 | +0.45 | +81.82% | 2 | 1,459 | 0.28 | -0.37 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 96.00 | 1.65 | 1.85 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.44 | 0.07 | -0.08 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 97.00 | 2.10 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.51 | 0.08 | -0.08 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 98.00 | 2.65 | 2.85 | 2.50 | +1.06 | +73.62% | 68 | 24 | 0.27 | -0.59 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 99.00 | 3.30 | 3.50 | 2.50 | +0.61 | +32.28% | 40 | 7 | 0.26 | -0.67 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 4.00 | 4.30 | 3.43 | +0.93 | +37.20% | 5 | 1,067 | 0.28 | -0.73 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 101.00 | 3.30 | 5.80 | 2.15 | 0.00 | 0.00% | 0 | 314 | 0.37 | -0.79 | 0.06 | -0.05 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 102.00 | 5.60 | 5.90 | 2.60 | 0.00 | 0.00% | 0 | 88 | 0.26 | -0.83 | 0.05 | -0.05 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 103.00 | 6.50 | 8.50 | 2.25 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.87 | 0.04 | -0.04 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 104.00 | 7.10 | 7.90 | 4.90 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.90 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 6.80 | 10.40 | 7.80 | +1.80 | +30.00% | 6 | 120 | 0.52 | -0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 106.00 | 8.80 | 10.10 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.94 | 0.02 | -0.02 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 107.00 | 9.10 | 11.00 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.96 | 0.02 | -0.02 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 108.00 | 11.00 | 12.20 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 109.00 | 11.80 | 14.40 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 12.80 | 15.40 | 10.49 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.99 | 0.01 | -0.01 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 111.00 | 14.00 | 15.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 112.00 | 15.00 | 17.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 113.00 | 15.80 | 17.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 114.00 | 16.70 | 19.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 17.90 | 19.10 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 116.00 | 18.70 | 19.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 22.80 | 24.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 26.50 | 30.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 130.00 | 31.60 | 35.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 37.10 | 40.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 41.50 | 45.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 47.20 | 49.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 150.00 | 52.10 | 55.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |