Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $73.67 as of 10/16/2025 10:15:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.00 | 35.40 | 34.20 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 45.00 | 28.00 | 30.30 | 29.15 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 50.00 | 23.10 | 25.40 | 24.25 | % | 0.48 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 55.00 | 18.00 | 20.30 | 19.15 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 60.00 | 12.80 | 15.20 | 14.00 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 65.00 | 8.00 | 10.20 | 9.10 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:49 AM EST |
| 70.00 | 3.20 | 4.80 | 4.00 | 4.40 | +0.75 | +20.55% | 0.06 | 3 | 7 | 1.65 | 0.94 | 0.05 | -0.07 | 10/16/2025 | 10/16/2025 10:58:49 AM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.21 | -0.24 | -53.34% | 0.00 | 5 | 221 | 0.46 | 0.23 | 0.15 | -0.27 | 10/16/2025 | 10/16/2025 10:58:49 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 2,822 | 1.10 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:49 AM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,928 | 2.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:49 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.61 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:49 AM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.44 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/16/2025 10:58:49 AM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 4.78 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/16/2025 10:58:49 AM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/16/2025 10:58:49 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 1.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:49 AM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 3 | 581 | 0.68 | -0.06 | 0.05 | -0.07 | 10/16/2025 | 10/16/2025 10:58:49 AM EST |
| 75.00 | 1.45 | 2.20 | 1.83 | 1.56 | -0.57 | -26.77% | 0.02 | 7 | 4,720 | 0.74 | -0.77 | 0.15 | -0.27 | 10/16/2025 | 10/16/2025 10:58:49 AM EST |
| 80.00 | 4.60 | 7.20 | 5.90 | 5.61 | 0.00 | 0.00% | 0.07 | 0 | 177 | 1.57 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:49 AM EST |
| 85.00 | 10.10 | 12.50 | 11.30 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.53 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:49 AM EST |
| 90.00 | 14.70 | 17.70 | 16.20 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:49 AM EST |
| 95.00 | 19.70 | 22.40 | 21.05 | % | 0.22 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 100.00 | 24.70 | 27.50 | 26.10 | % | 0.26 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST | |||
| 105.00 | 29.60 | 32.50 | 31.05 | % | 0.30 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:49 AM EST |