Options Chain for EPAM SYS INC COM (EPAM) - $173.43 as of 5/30/2025 5:21:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 80.60 | 89.10 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 75.60 | 84.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 70.60 | 79.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 65.60 | 74.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 60.70 | 69.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 55.50 | 64.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 50.70 | 59.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 45.70 | 54.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 40.60 | 49.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 36.00 | 44.30 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 140.00 | 32.00 | 37.80 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 27.20 | 34.50 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.06 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 22.60 | 29.70 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.08 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 17.60 | 24.00 | 27.94 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.87 | 0.01 | -0.11 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 13.10 | 20.80 | 17.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.82 | 0.01 | -0.12 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 10.20 | 14.70 | 22.80 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.74 | 0.02 | -0.14 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 7.60 | 9.90 | 8.30 | -2.52 | -23.29% | 10 | 115 | 0.37 | 0.64 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 5.20 | 7.00 | 5.53 | -2.17 | -28.19% | 10 | 14 | 0.37 | 0.51 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 2.80 | 7.80 | 5.80 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.38 | 0.03 | -0.14 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 0.95 | 5.60 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.27 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 0.30 | 2.90 | 1.41 | +0.07 | +5.23% | 3 | 34 | 0.38 | 0.18 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 0.45 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.12 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 0.15 | 2.00 | 0.45 | -0.31 | -40.79% | 3 | 138 | 0.46 | 0.08 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.30 | 0.65 | 0.00 | 0.00% | 0 | 104 | 0.70 | 0.02 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 4.00 | 0.65 | 0.00 | 0.00% | 0 | 84 | 0.97 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 3.60 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 3.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.05 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 3.80 | 0.68 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.40 | 1.42 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.00 | 1.54 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.35 | 2.11 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.01 | 0.00 | -0.03 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.02 | 0.00 | -0.04 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.20 | 1.25 | 0.50 | +0.07 | +16.28% | 2 | 8 | 0.55 | -0.05 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.40 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.08 | 0.01 | -0.08 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.10 | 2.05 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.13 | 0.01 | -0.11 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.75 | 2.35 | 2.61 | 0.00 | 0.00% | 0 | 91 | 0.40 | -0.18 | 0.01 | -0.12 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.60 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.26 | 0.02 | -0.14 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 3.30 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.36 | 0.02 | -0.15 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 2.10 | 10.00 | 6.30 | -0.80 | -11.27% | 1 | 22 | 0.36 | -0.49 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 8.30 | 9.90 | 5.00 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.62 | 0.03 | -0.14 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 9.60 | 13.30 | 8.40 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.73 | 0.02 | -0.12 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 14.10 | 19.40 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.82 | 0.02 | -0.10 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 18.60 | 24.10 | 10.50 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.88 | 0.01 | -0.08 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 21.90 | 28.90 | 19.40 | 0.00 | 0.00% | 0 | 40 | 0.73 | -0.92 | 0.01 | -0.06 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 31.40 | 38.70 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 41.40 | 50.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 230.00 | 51.40 | 60.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 240.00 | 61.40 | 70.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |