Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Akamai Tech. Inc. (AKAM)
Friday, 2/15/2019 4:51:42 PM ET - 20 min. delayed
Look! There's potential to make 3.2% in only 39 days!
FEB    Expiring 2/15/2019  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 0.08 0.20 0.49 500 1331 0.1% 0.55 0.06 54% -0.0% 0.1%
70.5 - 0.10 - 43 197 - - - - - -
FEB    Expiring 2/22/2019  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 0.78 0.95 1.22 15 180 1.1% 0.53 0.21 52% 1.0% 1.1%
70.5 0.54 0.81 0.99 13 13 0.8% 0.44 0.22 43% 1.4% 1.0%
MAR    Expiring 3/1/2019  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 1.14 1.47 1.72 0 142 1.7% 0.53 0.22 51% 1.5% 1.7%
71.0 0.67 0.94 1.26 4 13 1.0% 0.40 0.21 39% 2.3% 1.1%
MAR    Expiring 3/8/2019  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 1.54 1.80 2.10 2 10 2.2% 0.53 0.24 51% 2.1% 2.3%
70.5 1.18 1.53 1.86 0 10 1.7% 0.48 0.22 46% 2.3% 1.9%
MAR    Expiring 3/15/2019  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 1.82 1.99 2.43 88 550 2.7% 0.53 0.23 51% 2.5% 2.6%
72.5 0.74 0.91 1.40 582 719 1.1% 0.32 0.22 30% 4.5% 1.2%
MAR    Expiring 3/22/2019  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 2.01 2.25 2.72 1 119 3.0% 0.53 0.23 51% 2.8% 2.9%
70.5 1.72 1.98 2.48 0 2 2.5% 0.49 0.23 47% 3.1% 2.6%
MAR    Expiring 3/29/2019  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 2.22 2.47 2.98 0 3 3.3% 0.54 0.23 51% 3.1% 3.2%
70.5 1.88 2.19 2.74 2 2 2.8% 0.50 0.23 47% 3.4% 2.9%
MAY    Expiring 5/17/2019  88 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 4.05 4.35 4.43 70 376 6.1% 0.55 0.28 50% 6.0% 5.9%
72.5 2.89 3.15 3.33 2 203 4.3% 0.45 0.28 40% 7.9% 4.3%
AUG    Expiring 8/16/2019  179 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 6.00 6.45 6.35 4 48 9.4% 0.57 0.29 50% 9.2% 8.8%
72.5 4.80 5.10 5.24 2 9 7.4% 0.50 0.29 43% 11.0% 7.1%
JAN    Expiring 1/17/2020  333 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 8.20 8.50 8.78 5 441 13.2% 0.59 0.28 50% 13.1% 11.8%
72.5 6.80 7.25 7.67 0 49 10.7% 0.54 0.28 45% 14.6% 10.0%
JAN    Expiring 1/15/2021  697 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
70.0 11.85 12.30 12.99 0 10 20.3% 0.62 0.28 50% 20.2% 17.1%
72.5 10.50 11.10 11.92 0 0 17.6% 0.59 0.27 46% 21.7% 15.4%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AKAM Quote - Option Quotes for AKAM - OptionChain for AKAM
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN