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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 39.60 | 37.60 | % | 0.94 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 30.60 | 34.60 | 32.60 | % | 0.72 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 25.60 | 29.70 | 27.65 | % | 0.55 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 21.80 | 23.00 | 22.40 | % | 0.41 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 16.70 | 18.20 | 17.45 | % | 0.29 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 11.70 | 13.20 | 12.45 | 14.99 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 66.00 | 10.80 | 12.30 | 11.55 | % | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 67.00 | 9.70 | 11.30 | 10.50 | % | 0.16 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 68.00 | 8.70 | 10.20 | 9.45 | % | 0.14 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 69.00 | 7.80 | 9.30 | 8.55 | % | 0.12 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 6.70 | 8.20 | 7.45 | 11.04 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.98 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 71.00 | 5.90 | 7.20 | 6.55 | % | 0.09 | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 72.00 | 4.90 | 6.20 | 5.55 | % | 0.08 | 0 | 0 | 0.79 | 0.96 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 73.00 | 4.00 | 5.20 | 4.60 | % | 0.06 | 0 | 0 | 0.76 | 0.94 | 0.04 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 74.00 | 3.40 | 3.80 | 3.60 | % | 0.05 | 0 | 0 | 0.70 | 0.88 | 0.06 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 1.70 | 2.95 | 2.33 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.48 | 0.80 | 0.09 | -0.08 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 76.00 | 1.60 | 2.50 | 2.05 | % | 0.03 | 0 | 0 | 0.44 | 0.71 | 0.12 | -0.08 | 7/11/2025 3:59:57 PM EST | |||
| 77.00 | 1.25 | 1.50 | 1.38 | 1.65 | -1.32 | -44.45% | 0.02 | 1 | 2 | 0.25 | 0.58 | 0.14 | -0.09 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 78.00 | 0.80 | 0.95 | 0.88 | 1.15 | -1.20 | -51.07% | 0.01 | 16 | 22 | 0.25 | 0.44 | 0.14 | -0.09 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 78.50 | 0.00 | 0.75 | 0.38 | 0.90 | -1.10 | -55.00% | 0.00 | 23 | 30 | 0.26 | 0.37 | 0.14 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 79.00 | 0.45 | 0.60 | 0.53 | 1.04 | -0.66 | -38.83% | 0.01 | 20 | 71 | 0.25 | 0.30 | 0.13 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.46 | -0.64 | -58.19% | 0.00 | 17 | 1,312 | 0.26 | 0.19 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.55 | -73.34% | 0.00 | 17 | 245 | 0.27 | 0.11 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 82.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.40 | -80.00% | 0.00 | 14 | 310 | 0.39 | 0.06 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.15 | -75.00% | 0.01 | 7 | 353 | 0.99 | 0.03 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.04 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 371 | 0.53 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 88.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.69 | -0.01 | 0.01 | -0.01 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 0.42 | -0.04 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.06 | 0.04 | -0.04 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 74.00 | 0.15 | 0.20 | 0.18 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 3 | 0.30 | -0.12 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.10 | +50.00% | 0.00 | 2 | 399 | 0.28 | -0.20 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 76.00 | 0.00 | 0.85 | 0.43 | 0.40 | +0.15 | +60.00% | 0.01 | 1 | 8 | 0.49 | -0.29 | 0.12 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 77.00 | 0.00 | 1.00 | 0.50 | 0.70 | -0.10 | -12.50% | 0.01 | 22 | 16 | 0.29 | -0.42 | 0.14 | -0.09 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 78.00 | 1.35 | 1.55 | 1.45 | 1.20 | +0.65 | +118.19% | 0.02 | 15 | 123 | 0.28 | -0.56 | 0.14 | -0.09 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 78.50 | 1.60 | 1.80 | 1.70 | 1.65 | +1.05 | +175.00% | 0.02 | 22 | 47 | 0.27 | -0.63 | 0.14 | -0.08 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 79.00 | 1.60 | 2.45 | 2.03 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.42 | -0.70 | 0.13 | -0.08 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 2.70 | 4.40 | 3.55 | 2.55 | +0.97 | +61.40% | 0.04 | 54 | 550 | 0.51 | -0.81 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 81.00 | 3.50 | 4.80 | 4.15 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | -0.89 | 0.07 | -0.04 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 82.00 | 3.80 | 5.30 | 4.55 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.94 | 0.04 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 83.00 | 4.60 | 6.30 | 5.45 | % | 0.07 | 0 | 0 | 0.75 | -0.97 | 0.02 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 84.00 | 5.70 | 7.20 | 6.45 | % | 0.08 | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 6.90 | 8.20 | 7.55 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.69 | -1.00 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 86.00 | 7.80 | 9.30 | 8.55 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 87.00 | 9.00 | 10.10 | 9.55 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 88.00 | 9.80 | 11.30 | 10.55 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 89.00 | 10.90 | 12.20 | 11.55 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 12.00 | 13.20 | 12.60 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:57 PM EST |
| 91.00 | 12.80 | 14.30 | 13.55 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 92.00 | 13.90 | 15.30 | 14.60 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 17.00 | 18.20 | 17.60 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 21.80 | 23.30 | 22.55 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 25.60 | 29.20 | 27.40 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 30.60 | 33.90 | 32.25 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 35.60 | 39.30 | 37.45 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |