Options Chain for AKAMAI TECHNOLOGIES INC COM (AKAM) - $89.52 as of 11/28/2025 8:42:18 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 | 48.20 | 50.90 | 49.55 | % | 1.24 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 45.00 | 43.30 | 45.90 | 44.60 | % | 0.99 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 50.00 | 38.30 | 41.00 | 39.65 | % | 0.79 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 55.00 | 33.30 | 36.00 | 34.65 | % | 0.63 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 60.00 | 28.30 | 31.00 | 29.65 | 15.76 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:58 PM EST |
| 65.00 | 23.30 | 26.00 | 24.65 | 14.28 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:58 PM EST |
| 70.00 | 18.50 | 20.90 | 19.70 | 20.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 75.00 | 14.00 | 15.40 | 14.70 | 16.03 | 0.00 | 0.00% | 0.20 | 0 | 361 | 0.60 | 0.98 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 80.00 | 9.50 | 10.70 | 10.10 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 221 | 0.49 | 0.93 | 0.02 | -0.03 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 85.00 | 5.40 | 5.80 | 5.60 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 312 | 0.32 | 0.79 | 0.05 | -0.05 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 90.00 | 2.10 | 2.40 | 2.25 | 2.31 | -0.09 | -3.75% | 0.03 | 127 | 2,435 | 0.28 | 0.49 | 0.07 | -0.06 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 95.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.01 | 13 | 4,115 | 0.28 | 0.20 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 7 | 393 | 0.29 | 0.06 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 24 | 0.42 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:58 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.40 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.41 | -0.02 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 365 | 0.34 | -0.07 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.01 | -1.24% | 0.01 | 35 | 545 | 0.28 | -0.21 | 0.05 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 90.00 | 2.30 | 2.60 | 2.45 | 2.60 | +0.25 | +10.64% | 0.03 | 4 | 397 | 0.27 | -0.51 | 0.07 | -0.06 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 95.00 | 5.30 | 6.80 | 6.05 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.41 | -0.80 | 0.05 | -0.04 | 11/11/2025 | 11/28/2025 12:59:58 PM EST |
| 100.00 | 9.80 | 11.30 | 10.55 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 318 | 0.49 | -0.94 | 0.02 | -0.02 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 105.00 | 14.30 | 16.70 | 15.50 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 11/28/2025 12:59:58 PM EST |
| 110.00 | 19.30 | 21.70 | 20.50 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 115.00 | 24.00 | 27.00 | 25.50 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 120.00 | 29.20 | 31.80 | 30.50 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |