Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $79.13 as of 8/29/2025 8:12:28 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 | 37.10 | 41.00 | 39.05 | 37.20 | 0.00 | 0.00% | 0.98 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 45.00 | 33.80 | 34.50 | 34.15 | % | 0.76 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 50.00 | 28.80 | 29.50 | 29.15 | 35.10 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 8/29/2025 4:00:04 PM EST |
| 55.00 | 23.70 | 24.50 | 24.10 | 26.69 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:04 PM EST |
| 60.00 | 19.10 | 19.40 | 19.25 | 13.68 | 0.00 | 0.00% | 0.32 | 0 | 63 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:04 PM EST |
| 65.00 | 13.90 | 14.50 | 14.20 | 11.80 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.58 | 0.99 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 70.00 | 9.30 | 10.00 | 9.65 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 168 | 0.47 | 0.95 | 0.02 | -0.02 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 75.00 | 4.80 | 5.00 | 4.90 | 4.80 | +0.45 | +10.35% | 0.07 | 23 | 578 | 0.28 | 0.80 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 80.00 | 1.55 | 1.65 | 1.60 | 1.60 | +0.20 | +14.29% | 0.02 | 26 | 2,343 | 0.25 | 0.45 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 85.00 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 20 | 1,828 | 0.26 | 0.13 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 14 | 2,301 | 0.29 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.41 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.58 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,172 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,968 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/29/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/29/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/29/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/29/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/29/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/29/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/29/2025 4:00:04 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 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 23 | 920 | 0.44 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 11 | 1,063 | 0.33 | -0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 75.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 0.01 | 23 | 4,335 | 0.27 | -0.20 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 80.00 | 2.20 | 2.35 | 2.28 | 2.48 | -0.27 | -9.82% | 0.03 | 8 | 731 | 0.25 | -0.55 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 85.00 | 5.90 | 6.20 | 6.05 | 7.22 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.29 | -0.87 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 90.00 | 10.60 | 11.10 | 10.85 | 18.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 95.00 | 15.80 | 16.20 | 16.00 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.52 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 100.00 | 19.50 | 21.10 | 20.30 | 23.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 105.00 | 25.70 | 26.30 | 26.00 | 26.06 | -0.74 | -2.77% | 0.25 | 7 | 7 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 110.00 | 30.20 | 31.10 | 30.65 | 35.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 115.00 | 35.60 | 36.10 | 35.85 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 120.00 | 40.50 | 42.80 | 41.65 | 22.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 8/29/2025 4:00:04 PM EST |
| 125.00 | 45.70 | 46.10 | 45.90 | 25.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 8/29/2025 4:00:04 PM EST |
| 130.00 | 50.60 | 51.30 | 50.95 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 135.00 | 55.60 | 56.20 | 55.90 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 140.00 | 60.60 | 61.30 | 60.95 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 145.00 | 65.60 | 67.90 | 66.75 | % | 0.46 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 150.00 | 70.60 | 71.30 | 70.95 | % | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 155.00 | 75.60 | 76.30 | 75.95 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |