Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $77.13 as of 5/28/2025 4:22:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.10 | 26.80 | 34.00 | 0.00 | 0.00% | 0 | 100 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 2:59:01 PM EST |
| 55.00 | 19.50 | 23.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 60.00 | 14.80 | 18.40 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 61.00 | 13.90 | 17.50 | 17.43 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 2:59:01 PM EST |
| 62.00 | 12.50 | 16.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 63.00 | 12.20 | 14.50 | 17.15 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 2:59:01 PM EST |
| 64.00 | 10.60 | 14.50 | 16.49 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 2:59:01 PM EST |
| 65.00 | 9.50 | 13.50 | 16.63 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 2:59:01 PM EST |
| 66.00 | 9.60 | 11.40 | 14.56 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 2:59:01 PM EST |
| 67.00 | 7.60 | 11.30 | 13.79 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 2:59:01 PM EST |
| 68.00 | 6.80 | 9.90 | 13.94 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 2:59:01 PM EST |
| 69.00 | 6.10 | 8.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 70.00 | 4.80 | 8.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 71.00 | 3.80 | 7.30 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 5/28/2025 2:59:01 PM EST | |||
| 72.00 | 3.90 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.98 | 0.02 | -0.02 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 73.00 | 2.95 | 4.10 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.95 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 74.00 | 2.45 | 2.70 | % | 0 | 0 | 0.61 | 0.89 | 0.08 | -0.11 | 5/28/2025 2:59:01 PM EST | |||
| 75.00 | 1.70 | 1.85 | 3.03 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.79 | 0.13 | -0.16 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 76.00 | 1.00 | 1.15 | 1.55 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.65 | 0.17 | -0.20 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 77.00 | 0.50 | 0.65 | 0.90 | -0.35 | -28.00% | 3 | 56 | 0.37 | 0.47 | 0.19 | -0.20 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 78.00 | 0.20 | 0.35 | 0.53 | -0.27 | -33.75% | 4 | 101 | 0.36 | 0.29 | 0.16 | -0.17 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 78.50 | 0.15 | 0.25 | 0.32 | -0.28 | -46.67% | 2 | 105 | 0.36 | 0.22 | 0.14 | -0.15 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 79.00 | 0.05 | 0.20 | 0.20 | -0.25 | -55.56% | 7 | 121 | 0.37 | 0.16 | 0.11 | -0.12 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.35 | 0.15 | -0.04 | -21.06% | 2 | 140 | 0.41 | 0.07 | 0.06 | -0.07 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 81.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.03 | 0.03 | -0.02 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 82.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 37 | 1.05 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 83.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:59:01 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | -0.11 | -45.84% | 1 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 2:59:01 PM EST |
| 86.00 | 0.00 | 0.70 | 1.07 | 0.00 | 0.00% | 0 | 34 | 1.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:59:01 PM EST |
| 87.00 | 0.00 | 0.50 | 2.40 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 2:59:01 PM EST |
| 88.00 | 0.00 | 0.25 | 3.70 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:59:01 PM EST |
| 89.00 | 0.00 | 0.75 | 2.54 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 0.50 | 2.85 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:59:01 PM EST |
| 91.00 | 0.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:59:01 PM EST |
| 92.00 | 0.00 | 0.50 | 1.61 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:59:01 PM EST |
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.47 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 2:59:01 PM EST |
| 61.00 | 0.00 | 0.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:59:01 PM EST |
| 64.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 66.00 | 0.00 | 0.20 | 0.05 | -0.07 | -58.34% | 1 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 67.00 | 0.00 | 0.20 | 0.26 | +0.12 | +85.72% | 1 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 68.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 69.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 71.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.68 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 72.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 33 | 0.58 | -0.02 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 73.00 | 0.05 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.05 | 0.04 | -0.05 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 74.00 | 0.10 | 0.25 | 0.17 | +0.05 | +41.67% | 1 | 55 | 0.43 | -0.11 | 0.08 | -0.11 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 75.00 | 0.25 | 0.40 | 0.29 | -0.01 | -3.34% | 3 | 99 | 0.38 | -0.21 | 0.13 | -0.16 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 76.00 | 0.55 | 0.70 | 0.65 | +0.30 | +85.72% | 8 | 59 | 0.36 | -0.35 | 0.17 | -0.20 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 77.00 | 1.05 | 1.20 | 0.56 | +0.01 | +1.82% | 1 | 68 | 0.34 | -0.53 | 0.19 | -0.20 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 78.00 | 1.75 | 2.55 | 1.20 | +0.25 | +26.32% | 5 | 18 | 0.34 | -0.71 | 0.16 | -0.17 | 5/28/2025 | 5/28/2025 2:59:01 PM EST |
| 78.50 | 2.15 | 2.35 | 2.75 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.78 | 0.14 | -0.15 | 5/23/2025 | 5/28/2025 2:59:01 PM EST |
| 79.00 | 2.45 | 3.20 | 1.60 | 0.00 | 0.00% | 0 | 48 | 0.48 | -0.84 | 0.11 | -0.12 | 5/20/2025 | 5/28/2025 2:59:01 PM EST |
| 80.00 | 2.70 | 4.40 | 2.35 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.93 | 0.06 | -0.07 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 81.00 | 3.90 | 5.70 | 3.47 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.97 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 82.00 | 5.10 | 6.40 | 7.62 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.99 | 0.01 | -0.01 | 4/24/2025 | 5/28/2025 2:59:01 PM EST |
| 83.00 | 5.80 | 8.00 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:59:01 PM EST |
| 84.00 | 6.50 | 9.00 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 85.00 | 7.50 | 9.80 | 6.98 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 2:59:01 PM EST |
| 86.00 | 9.00 | 10.30 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:59:01 PM EST |
| 87.00 | 9.80 | 11.70 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:59:01 PM EST |
| 88.00 | 9.60 | 13.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 89.00 | 11.50 | 13.80 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 2:59:01 PM EST |
| 90.00 | 11.60 | 15.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 91.00 | 12.60 | 16.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 92.00 | 13.80 | 17.60 | 14.52 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 93.00 | 15.50 | 18.20 | 15.39 | 0.00 | 0.00% | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:01 PM EST |
| 94.00 | 15.60 | 19.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 95.00 | 16.60 | 20.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 100.00 | 22.30 | 25.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 105.00 | 26.60 | 30.60 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 110.00 | 31.60 | 35.60 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST | |||
| 115.00 | 36.60 | 40.60 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:01 PM EST |