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)
Tuesday, 12/18/2018 4:52:48 PM ET - 20 min. delayed
Look! There's potential to make 4.9% in only 45 days!
DEC    Expiring 12/21/2018  3 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
64.0 1.06 1.39 1.28 1 5 1.7% 0.57 0.45 56% 1.1% 1.4%
64.5 0.76 1.12 1.02 0 2 1.2% 0.48 0.43 48% 1.4% 1.5%
DEC    Expiring 12/28/2018  10 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
63.5 1.89 3.00 2.45 0 0 3.0% 0.60 0.47 58% 1.7% 2.5%
64.5 0.15 2.35 1.93 0 0 0.2% 0.50 0.31 49% 0.5% 1.9%
JAN    Expiring 1/4/2019  17 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
64.0 1.98 2.38 2.80 0 0 3.2% 0.55 0.36 53% 2.6% 2.8%
64.5 1.69 2.11 2.55 0 0 2.7% 0.51 0.35 49% 2.9% 3.0%
JAN    Expiring 1/11/2019  24 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
64.0 2.32 2.79 3.30 0 0 3.7% 0.55 0.35 52% 3.2% 3.4%
64.5 2.09 2.51 3.05 0 0 3.4% 0.52 0.35 49% 3.6% 3.6%
JAN    Expiring 1/18/2019  31 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
62.5 3.65 3.95 4.52 4 221 6.0% 0.64 0.37 61% 3.0% 3.0%
65.0 2.20 2.51 3.26 174 1281 3.5% 0.49 0.35 46% 4.6% 3.7%
JAN    Expiring 1/25/2019  38 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
64.0 2.88 3.45 4.11 0 2 4.7% 0.55 0.35 52% 4.1% 4.4%
64.5 2.62 3.20 3.87 0 0 4.2% 0.52 0.35 49% 4.5% 4.5%
FEB    Expiring 2/1/2019  45 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
64.0 2.99 3.75 4.47 0 0 4.9% 0.55 0.34 52% 4.3% 4.7%
64.5 2.73 3.60 4.23 0 0 4.4% 0.53 0.35 49% 4.7% 4.9%
FEB    Expiring 2/15/2019  59 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
62.5 5.30 5.75 5.86 2 6 9.0% 0.61 0.43 57% 5.8% 5.7%
65.0 3.95 4.40 4.64 2 21 6.5% 0.52 0.42 48% 7.6% 6.5%
MAY    Expiring 5/17/2019  150 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
62.5 7.10 7.90 8.82 0 4 12.4% 0.61 0.38 55% 9.2% 8.8%
65.0 5.75 6.65 7.67 0 6 9.8% 0.55 0.38 48% 10.9% 9.6%
JAN    Expiring 1/17/2020  395 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
62.5 10.00 11.90 13.85 0 20 18.4% 0.63 0.35 53% 15.0% 14.1%
65.0 8.80 10.05 12.80 0 37 15.8% 0.59 0.34 49% 17.0% 14.7%
JAN    Expiring 1/15/2021  759 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
62.5 12.50 17.00 18.93 0 2 24.1% 0.66 0.34 52% 20.5% 20.1%
65.0 11.30 15.50 17.97 0 33 21.3% 0.63 0.34 49% 22.5% 20.8%

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 © 2018 - 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