Options Chain for EPAM SYS INC COM (EPAM) - $205.85 as of 12/17/2025 2:21:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 125.10 | 133.50 | 129.30 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 80.00 | 120.10 | 128.50 | 124.30 | % | 1.55 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 85.00 | 115.10 | 123.50 | 119.30 | % | 1.40 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 90.00 | 110.10 | 118.50 | 114.30 | 57.52 | 0.00 | 0.00% | 1.27 | 0 | 3 | 8.67 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/17/2025 3:59:54 PM EST |
| 95.00 | 105.10 | 113.50 | 109.30 | % | 1.15 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 100.00 | 100.10 | 108.50 | 104.30 | 102.32 | 0.00 | 0.00% | 1.04 | 0 | 6 | 7.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:54 PM EST |
| 105.00 | 95.20 | 103.50 | 99.35 | 50.30 | 0.00 | 0.00% | 0.95 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/17/2025 3:59:54 PM EST |
| 110.00 | 90.50 | 98.50 | 94.50 | 84.69 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 12/17/2025 3:59:54 PM EST |
| 115.00 | 85.10 | 93.50 | 89.30 | 86.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 12/17/2025 3:59:54 PM EST |
| 120.00 | 80.30 | 88.50 | 84.40 | % | 0.70 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 125.00 | 76.60 | 83.50 | 80.05 | 32.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/17/2025 3:59:54 PM EST |
| 130.00 | 70.20 | 78.50 | 74.35 | 29.26 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/17/2025 3:59:54 PM EST |
| 135.00 | 65.20 | 73.50 | 69.35 | 74.40 | 0.00 | 0.00% | 0.51 | 0 | 20 | 4.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:54 PM EST |
| 140.00 | 61.80 | 68.60 | 65.20 | 52.08 | 0.00 | 0.00% | 0.47 | 0 | 13 | 4.66 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:54 PM EST |
| 145.00 | 57.20 | 63.10 | 60.15 | 67.68 | 0.00 | 0.00% | 0.41 | 0 | 18 | 4.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:54 PM EST |
| 150.00 | 51.10 | 58.10 | 54.60 | 58.40 | +25.80 | +79.15% | 0.36 | 3 | 46 | 3.84 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 155.00 | 47.50 | 53.10 | 50.30 | 50.45 | 0.00 | 0.00% | 0.32 | 0 | 65 | 3.54 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 160.00 | 42.90 | 48.20 | 45.55 | 50.14 | 0.00 | 0.00% | 0.28 | 0 | 35 | 3.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 165.00 | 36.60 | 43.10 | 39.85 | 39.70 | -8.00 | -16.78% | 0.24 | 1 | 48 | 2.95 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 170.00 | 33.50 | 37.20 | 35.35 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 173 | 2.40 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:54 PM EST |
| 175.00 | 27.30 | 33.30 | 30.30 | 34.00 | -0.09 | -0.27% | 0.17 | 2 | 80 | 2.43 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 180.00 | 23.20 | 28.30 | 25.75 | 29.00 | -0.48 | -1.63% | 0.14 | 2 | 75 | 2.15 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 185.00 | 18.30 | 21.70 | 20.00 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 300 | 1.47 | 0.99 | 0.00 | -0.03 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 190.00 | 13.20 | 18.60 | 15.90 | 15.69 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.63 | 0.94 | 0.01 | -0.25 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 195.00 | 8.40 | 12.50 | 10.45 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.11 | 0.88 | 0.02 | -0.49 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 200.00 | 4.00 | 6.90 | 5.45 | 5.50 | -2.70 | -32.93% | 0.03 | 36 | 154 | 0.69 | 0.71 | 0.04 | -0.78 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 210.00 | 1.00 | 2.30 | 1.65 | 2.00 | +0.19 | +10.50% | 0.01 | 3 | 210 | 0.61 | 0.26 | 0.04 | -0.69 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.10 | -22.23% | 0.00 | 28 | 356 | 0.74 | 0.04 | 0.01 | -0.17 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 230.00 | 0.05 | 1.70 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.09 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/17/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/17/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.59 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/17/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/17/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/17/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/17/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/17/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/17/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/17/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/17/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/17/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/17/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/17/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/17/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/17/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/17/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/17/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/17/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 35 | 6.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 2.38 | +2.13 | +852.00% | 0.00 | 2 | 40 | 3.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 2.43 | +1.74 | +252.18% | 0.00 | 2 | 387 | 3.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/17/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 78 | 4.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 317 | 3.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 58 | 1.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.57 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.53 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 190.00 | 0.05 | 1.50 | 0.78 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | -0.06 | 0.01 | -0.25 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.98 | -0.12 | 0.02 | -0.49 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 200.00 | 0.10 | 2.30 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.45 | -0.29 | 0.04 | -0.78 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 210.00 | 4.00 | 9.60 | 6.80 | 7.00 | +0.80 | +12.91% | 0.03 | 12 | 69 | 1.08 | -0.74 | 0.04 | -0.69 | 12/17/2025 | 12/17/2025 3:59:54 PM EST |
| 220.00 | 12.00 | 16.90 | 14.45 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.05 | -0.96 | 0.01 | -0.17 | 12/15/2025 | 12/17/2025 3:59:54 PM EST |
| 230.00 | 21.90 | 27.20 | 24.55 | 23.55 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.52 | -1.00 | 0.00 | -0.01 | 12/16/2025 | 12/17/2025 3:59:54 PM EST |
| 240.00 | 31.60 | 39.90 | 35.75 | 31.66 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/17/2025 3:59:54 PM EST |
| 250.00 | 41.60 | 50.00 | 45.80 | % | 0.18 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 260.00 | 51.60 | 60.00 | 55.80 | % | 0.21 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 270.00 | 61.60 | 69.90 | 65.75 | 67.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 12/17/2025 3:59:54 PM EST |
| 280.00 | 71.60 | 80.00 | 75.80 | 70.79 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:54 PM EST |
| 290.00 | 81.60 | 90.00 | 85.80 | % | 0.30 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 300.00 | 91.60 | 100.00 | 95.80 | 75.24 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 12/17/2025 3:59:54 PM EST |
| 310.00 | 101.60 | 110.00 | 105.80 | % | 0.34 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 320.00 | 111.60 | 120.00 | 115.80 | % | 0.36 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 330.00 | 121.60 | 130.00 | 125.80 | % | 0.38 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 340.00 | 131.60 | 140.00 | 135.80 | % | 0.40 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 350.00 | 141.60 | 150.00 | 145.80 | 125.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 12/17/2025 3:59:54 PM EST |
| 360.00 | 151.60 | 160.00 | 155.80 | % | 0.43 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 370.00 | 161.60 | 170.00 | 165.80 | % | 0.45 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 380.00 | 171.60 | 180.00 | 175.80 | % | 0.46 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST | |||
| 390.00 | 181.60 | 190.00 | 185.80 | % | 0.48 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:54 PM EST |