Options Chain for EPAM SYS INC COM (EPAM) - $168.95 as of 7/25/2025 12:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 55.60 | 64.30 | 59.95 | % | 0.55 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 115.00 | 50.70 | 59.40 | 55.05 | % | 0.48 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 120.00 | 45.90 | 54.50 | 50.20 | % | 0.42 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 125.00 | 41.10 | 48.00 | 44.55 | % | 0.36 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.04 | 7/25/2025 11:58:51 AM EST | |||
| 130.00 | 36.10 | 43.50 | 39.80 | 36.47 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.21 | 0.96 | 0.00 | -0.07 | 7/16/2025 | 7/25/2025 11:58:51 AM EST |
| 135.00 | 31.70 | 38.50 | 35.10 | % | 0.26 | 0 | 0 | 1.09 | 0.93 | 0.00 | -0.09 | 7/25/2025 11:58:51 AM EST | |||
| 140.00 | 28.20 | 32.50 | 30.35 | 28.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.87 | 0.90 | 0.01 | -0.12 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 145.00 | 23.30 | 29.80 | 26.55 | % | 0.18 | 0 | 0 | 0.97 | 0.86 | 0.01 | -0.14 | 7/25/2025 11:58:51 AM EST | |||
| 150.00 | 19.20 | 24.00 | 21.60 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | 0.81 | 0.01 | -0.17 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 155.00 | 16.00 | 20.20 | 18.10 | % | 0.12 | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.19 | 7/25/2025 11:58:51 AM EST | |||
| 160.00 | 12.60 | 17.10 | 14.85 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.58 | 0.68 | 0.01 | -0.21 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 165.00 | 10.00 | 14.80 | 12.40 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.62 | 0.60 | 0.02 | -0.22 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 170.00 | 8.20 | 9.10 | 8.65 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.58 | 0.52 | 0.02 | -0.23 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 175.00 | 6.10 | 7.10 | 6.60 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.59 | 0.44 | 0.02 | -0.22 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 180.00 | 4.40 | 5.40 | 4.90 | 6.07 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.58 | 0.36 | 0.02 | -0.21 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 185.00 | 2.60 | 5.00 | 3.80 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.56 | 0.29 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 190.00 | 2.00 | 4.40 | 3.20 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.60 | 0.23 | 0.01 | -0.17 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 195.00 | 1.30 | 2.80 | 2.05 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.18 | 0.01 | -0.15 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 200.00 | 1.05 | 2.25 | 1.65 | 1.47 | -0.06 | -3.93% | 0.01 | 1 | 63 | 0.59 | 0.13 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 210.00 | 0.35 | 1.55 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.08 | 0.01 | -0.08 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.04 | 0.00 | -0.04 | 7/17/2025 | 7/25/2025 11:58:51 AM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.04 | 7/25/2025 11:58:51 AM EST | |||
| 130.00 | 0.50 | 0.90 | 0.70 | 0.50 | -0.46 | -47.92% | 0.01 | 2 | 3 | 0.72 | -0.04 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 135.00 | 0.20 | 1.25 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.62 | -0.07 | 0.00 | -0.09 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 140.00 | 0.75 | 1.40 | 1.08 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.61 | -0.10 | 0.01 | -0.12 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 145.00 | 1.25 | 2.75 | 2.00 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | -0.14 | 0.01 | -0.14 | 7/16/2025 | 7/25/2025 11:58:51 AM EST |
| 150.00 | 2.00 | 4.40 | 3.20 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.66 | -0.19 | 0.01 | -0.17 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 155.00 | 3.20 | 3.80 | 3.50 | 3.80 | +0.25 | +7.05% | 0.02 | 1 | 29 | 0.62 | -0.25 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 160.00 | 3.90 | 5.10 | 4.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.57 | -0.32 | 0.01 | -0.21 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 165.00 | 5.50 | 7.10 | 6.30 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.57 | -0.40 | 0.02 | -0.22 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 170.00 | 5.70 | 9.80 | 7.75 | 8.63 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.63 | -0.48 | 0.02 | -0.23 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 175.00 | 10.60 | 12.20 | 11.40 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.59 | -0.56 | 0.02 | -0.22 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 180.00 | 13.30 | 16.00 | 14.65 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.56 | -0.64 | 0.02 | -0.21 | 7/9/2025 | 7/25/2025 11:58:51 AM EST |
| 185.00 | 16.80 | 21.60 | 19.20 | 22.73 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.55 | -0.71 | 0.01 | -0.19 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 190.00 | 20.30 | 26.20 | 23.25 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.78 | -0.77 | 0.01 | -0.17 | 7/8/2025 | 7/25/2025 11:58:51 AM EST |
| 195.00 | 26.00 | 31.60 | 28.80 | % | 0.15 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.15 | 7/25/2025 11:58:51 AM EST | |||
| 200.00 | 29.00 | 35.80 | 32.40 | 24.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.92 | -0.87 | 0.01 | -0.12 | 7/10/2025 | 7/25/2025 11:58:51 AM EST |
| 210.00 | 38.30 | 45.20 | 41.75 | % | 0.20 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.08 | 7/25/2025 11:58:51 AM EST | |||
| 220.00 | 47.40 | 55.00 | 51.20 | % | 0.23 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.04 | 7/25/2025 11:58:51 AM EST | |||
| 230.00 | 56.50 | 64.90 | 60.70 | % | 0.26 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 240.00 | 66.30 | 75.20 | 70.75 | % | 0.29 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 250.00 | 76.60 | 85.00 | 80.80 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST |