Options Chain for EPAM SYS INC COM (EPAM) - $161.90 as of 10/29/2025 3:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 65.00 | 72.20 | 68.60 | % | 0.72 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 60.00 | 67.30 | 63.65 | % | 0.64 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 105.00 | 55.00 | 62.40 | 58.70 | % | 0.56 | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 110.00 | 50.00 | 57.50 | 53.75 | 36.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.59 | 0.96 | 0.00 | -0.07 | 10/14/2025 | 10/29/2025 4:00:04 PM EST |
| 115.00 | 45.10 | 52.70 | 48.90 | % | 0.43 | 0 | 0 | 1.48 | 0.96 | 0.00 | -0.06 | 10/29/2025 4:00:04 PM EST | |||
| 120.00 | 40.30 | 47.90 | 44.10 | 26.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.38 | 0.91 | 0.00 | -0.14 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 125.00 | 36.80 | 43.20 | 40.00 | 40.10 | +17.55 | +77.83% | 0.32 | 1 | 2 | 1.28 | 0.90 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 130.00 | 30.70 | 38.50 | 34.60 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.18 | 0.88 | 0.01 | -0.14 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 135.00 | 26.40 | 32.80 | 29.60 | 16.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.08 | 0.84 | 0.01 | -0.18 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 140.00 | 23.40 | 28.60 | 26.00 | 20.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.67 | 0.79 | 0.01 | -0.20 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 145.00 | 17.10 | 23.30 | 20.20 | 20.10 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.80 | 0.75 | 0.01 | -0.22 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 150.00 | 13.30 | 20.60 | 16.95 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.51 | 0.70 | 0.01 | -0.22 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 155.00 | 11.20 | 17.30 | 14.25 | 13.40 | +0.40 | +3.08% | 0.09 | 2 | 97 | 0.61 | 0.65 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 160.00 | 8.40 | 14.40 | 11.40 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.61 | 0.58 | 0.02 | -0.22 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 165.00 | 5.90 | 12.00 | 8.95 | 9.12 | +0.98 | +12.04% | 0.05 | 5 | 81 | 0.61 | 0.50 | 0.02 | -0.21 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 170.00 | 4.20 | 8.00 | 6.10 | 7.31 | +0.65 | +9.76% | 0.04 | 2 | 58 | 0.55 | 0.41 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 175.00 | 2.75 | 8.40 | 5.58 | 5.51 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.62 | 0.32 | 0.02 | -0.17 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 180.00 | 1.40 | 5.40 | 3.40 | 4.21 | +0.71 | +20.29% | 0.02 | 26 | 69 | 0.55 | 0.24 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 185.00 | 1.00 | 8.30 | 4.65 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.70 | 0.18 | 0.01 | -0.12 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 190.00 | 1.05 | 3.50 | 2.28 | 2.50 | +0.49 | +24.38% | 0.01 | 4 | 6 | 0.60 | 0.11 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 195.00 | 0.05 | 5.90 | 2.98 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.64 | 0.07 | 0.01 | -0.06 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.05 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.09 | 0.02 | 0.00 | -0.02 | 10/14/2025 | 10/29/2025 4:00:04 PM EST |
| 220.00 | 0.05 | 6.90 | 3.48 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.06 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.91 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.76 | -0.02 | 0.00 | -0.03 | 10/7/2025 | 10/29/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.04 | 0.00 | -0.07 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.49 | -0.04 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 120.00 | 0.10 | 2.00 | 1.05 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.09 | 0.00 | -0.14 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 125.00 | 0.30 | 5.70 | 3.00 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.96 | -0.10 | 0.00 | -0.13 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.12 | -0.12 | 0.01 | -0.14 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 135.00 | 0.95 | 6.10 | 3.53 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.84 | -0.16 | 0.01 | -0.18 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 140.00 | 1.40 | 4.10 | 2.75 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.68 | -0.21 | 0.01 | -0.20 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 145.00 | 0.60 | 7.00 | 3.80 | 2.75 | -0.25 | -8.34% | 0.03 | 5 | 54 | 0.64 | -0.25 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 150.00 | 1.00 | 9.00 | 5.00 | 4.05 | -0.10 | -2.41% | 0.03 | 1 | 46 | 0.63 | -0.30 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 155.00 | 2.90 | 10.00 | 6.45 | 5.41 | -0.39 | -6.73% | 0.04 | 3 | 21 | 0.62 | -0.35 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 160.00 | 4.80 | 12.50 | 8.65 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.62 | -0.42 | 0.02 | -0.22 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 165.00 | 7.20 | 13.70 | 10.45 | 22.62 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.57 | -0.50 | 0.02 | -0.21 | 10/13/2025 | 10/29/2025 4:00:04 PM EST |
| 170.00 | 10.00 | 17.10 | 13.55 | 26.45 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.57 | -0.59 | 0.02 | -0.19 | 10/13/2025 | 10/29/2025 4:00:04 PM EST |
| 175.00 | 14.70 | 19.80 | 17.25 | % | 0.10 | 0 | 0 | 0.59 | -0.68 | 0.02 | -0.17 | 10/29/2025 4:00:04 PM EST | |||
| 180.00 | 18.60 | 23.50 | 21.05 | 35.01 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.59 | -0.76 | 0.01 | -0.14 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 185.00 | 22.00 | 29.00 | 25.50 | % | 0.14 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.12 | 10/29/2025 4:00:04 PM EST | |||
| 190.00 | 26.20 | 32.40 | 29.30 | 41.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | -0.89 | 0.01 | -0.08 | 10/1/2025 | 10/29/2025 4:00:04 PM EST |
| 195.00 | 29.70 | 37.30 | 33.50 | % | 0.17 | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.06 | 10/29/2025 4:00:04 PM EST | |||
| 200.00 | 34.20 | 42.20 | 38.20 | % | 0.19 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.04 | 10/29/2025 4:00:04 PM EST | |||
| 210.00 | 43.50 | 51.20 | 47.35 | % | 0.23 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 220.00 | 53.30 | 60.80 | 57.05 | % | 0.26 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 230.00 | 63.20 | 70.70 | 66.95 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |