Options Chain for EPAM SYS INC COM (EPAM) - $174.23 as of 3/28/2025 2:54:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 46.40 | 53.90 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 43.20 | 48.30 | % | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.07 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 37.10 | 43.80 | % | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 34.40 | 39.50 | % | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 30.80 | 33.90 | % | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.10 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 26.10 | 31.00 | % | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.12 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 22.90 | 25.10 | % | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.13 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 18.80 | 24.10 | % | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.14 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 16.80 | 20.40 | % | 0 | 0 | 0.54 | 0.66 | 0.01 | -0.14 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 13.90 | 17.10 | 15.00 | -7.30 | -32.74% | 1 | 1 | 0.52 | 0.60 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 11.30 | 14.70 | 11.40 | -4.30 | -27.39% | 2 | 18 | 0.52 | 0.54 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 9.00 | 12.70 | 11.30 | -1.60 | -12.41% | 1 | 7 | 0.52 | 0.48 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 6.50 | 9.30 | 9.20 | -1.12 | -10.86% | 1 | 20 | 0.47 | 0.41 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 4.60 | 9.10 | 7.40 | -1.40 | -15.91% | 1 | 12 | 0.50 | 0.35 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 190.00 | 3.00 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.29 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 1.05 | 4.70 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.23 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 2.45 | 3.50 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.19 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 210.00 | 0.85 | 2.70 | 1.64 | -0.69 | -29.62% | 10 | 24 | 0.45 | 0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 220.00 | 0.55 | 2.05 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.07 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 230.00 | 0.45 | 1.25 | 0.69 | -0.23 | -25.00% | 10 | 10 | 0.50 | 0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 240.00 | 0.25 | 2.95 | % | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.65 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.80 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.80 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.10 | 1.75 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 0.05 | 2.00 | 2.27 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.05 | 0.00 | -0.07 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 0.15 | 3.70 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.08 | 0.00 | -0.08 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 0.95 | 4.10 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.11 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 1.60 | 4.10 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.14 | 0.01 | -0.10 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 0.70 | 5.90 | 3.80 | % | 1 | 0 | 0.45 | -0.18 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 150.00 | 4.20 | 6.70 | 5.20 | % | 15 | 0 | 0.56 | -0.23 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 155.00 | 4.50 | 8.60 | 6.10 | +1.70 | +38.64% | 10 | 13 | 0.54 | -0.28 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 7.50 | 8.70 | 7.80 | +1.90 | +32.21% | 31 | 51 | 0.52 | -0.34 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 7.40 | 13.00 | 7.40 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.40 | 0.01 | -0.15 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 10.20 | 14.60 | 11.85 | +2.65 | +28.81% | 25 | 28 | 0.51 | -0.46 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 12.60 | 18.50 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.52 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 14.70 | 21.80 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.59 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 19.20 | 22.50 | 15.90 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.65 | 0.01 | -0.13 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 190.00 | 21.00 | 28.80 | 19.00 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.71 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 24.00 | 32.60 | 20.90 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.77 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 30.30 | 36.90 | % | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 210.00 | 38.20 | 45.60 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.06 | 3/28/2025 3:59:51 PM EST | |||
| 220.00 | 48.10 | 55.40 | % | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 230.00 | 57.70 | 65.20 | % | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 240.00 | 67.80 | 75.20 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 250.00 | 77.80 | 85.20 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 260.00 | 88.60 | 95.10 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 270.00 | 98.50 | 105.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |