Options Chain for EPAM SYS INC COM (EPAM) - $204.33 as of 12/18/2025 11:23:36 AM 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 | 127.90 | 136.00 | 131.95 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 80.00 | 122.90 | 131.00 | 126.95 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 85.00 | 117.90 | 126.00 | 121.95 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 90.00 | 112.90 | 120.30 | 116.60 | 57.52 | 0.00 | 0.00% | 1.30 | 0 | 3 | 9.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/18/2025 12:58:57 PM EST |
| 95.00 | 107.90 | 116.00 | 111.95 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 100.00 | 102.90 | 110.30 | 106.60 | 102.32 | 0.00 | 0.00% | 1.07 | 0 | 6 | 7.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 12:58:57 PM EST |
| 105.00 | 97.90 | 105.30 | 101.60 | 50.30 | 0.00 | 0.00% | 0.97 | 0 | 1 | 8.05 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/18/2025 12:58:57 PM EST |
| 110.00 | 93.00 | 100.30 | 96.65 | 84.69 | 0.00 | 0.00% | 0.88 | 0 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 12/18/2025 12:58:57 PM EST |
| 115.00 | 88.00 | 96.00 | 92.00 | 86.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 12/18/2025 12:58:57 PM EST |
| 120.00 | 83.00 | 91.20 | 87.10 | % | 0.73 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 125.00 | 78.00 | 85.40 | 81.70 | 32.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/18/2025 12:58:57 PM EST |
| 130.00 | 73.00 | 80.40 | 76.70 | 29.26 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/18/2025 12:58:57 PM EST |
| 135.00 | 68.00 | 75.40 | 71.70 | 74.40 | 0.00 | 0.00% | 0.53 | 0 | 20 | 5.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 12:58:57 PM EST |
| 140.00 | 63.00 | 70.00 | 66.50 | 52.08 | 0.00 | 0.00% | 0.47 | 0 | 13 | 5.02 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 12:58:57 PM EST |
| 145.00 | 58.00 | 65.40 | 61.70 | 67.68 | 0.00 | 0.00% | 0.43 | 0 | 18 | 4.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 12:58:57 PM EST |
| 150.00 | 53.00 | 60.40 | 56.70 | 58.40 | 0.00 | 0.00% | 0.38 | 0 | 46 | 4.42 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:57 PM EST |
| 155.00 | 48.00 | 55.40 | 51.70 | 50.45 | 0.00 | 0.00% | 0.33 | 0 | 65 | 3.88 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:57 PM EST |
| 160.00 | 43.00 | 50.40 | 46.70 | 50.14 | 0.00 | 0.00% | 0.29 | 0 | 35 | 3.82 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:57 PM EST |
| 165.00 | 38.00 | 45.40 | 41.70 | 39.70 | 0.00 | 0.00% | 0.25 | 0 | 48 | 3.71 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:57 PM EST |
| 170.00 | 33.30 | 40.40 | 36.85 | 40.00 | 0.00 | 0.00% | 0.22 | 0 | 173 | 2.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 12:58:57 PM EST |
| 175.00 | 28.20 | 33.80 | 31.00 | 34.00 | 0.00 | 0.00% | 0.18 | 0 | 80 | 2.75 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:57 PM EST |
| 180.00 | 23.40 | 29.30 | 26.35 | 27.50 | -1.50 | -5.18% | 0.15 | 10 | 73 | 2.61 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:57 PM EST |
| 185.00 | 19.20 | 23.10 | 21.15 | 21.86 | -0.14 | -0.64% | 0.11 | 1 | 300 | 1.81 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:57 PM EST |
| 190.00 | 15.70 | 18.80 | 17.25 | 16.52 | +0.83 | +5.29% | 0.09 | 1 | 56 | 1.74 | 0.99 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 12:58:57 PM EST |
| 195.00 | 10.50 | 14.00 | 12.25 | 11.73 | -3.77 | -24.33% | 0.06 | 15 | 58 | 1.45 | 0.97 | 0.01 | -0.06 | 12/18/2025 | 12/18/2025 12:58:57 PM EST |
| 200.00 | 5.10 | 9.40 | 7.25 | 6.68 | +1.18 | +21.46% | 0.04 | 1 | 153 | 1.18 | 0.87 | 0.03 | -0.42 | 12/18/2025 | 12/18/2025 12:58:57 PM EST |
| 210.00 | 0.80 | 1.45 | 1.13 | 1.00 | -1.00 | -50.00% | 0.01 | 23 | 212 | 0.52 | 0.30 | 0.06 | -0.90 | 12/18/2025 | 12/18/2025 12:58:57 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.92 | 0.02 | 0.01 | -0.04 | 12/17/2025 | 12/18/2025 12:58:57 PM EST |
| 230.00 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:57 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/18/2025 12:58:57 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 12:58:57 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/18/2025 12:58:57 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/18/2025 12:58:57 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/18/2025 12:58:57 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/18/2025 12:58:57 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/18/2025 12:58:57 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 6.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 12:58:57 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/18/2025 12:58:57 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/18/2025 12:58:57 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/18/2025 12:58:57 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 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 | 12/18/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 78 | 6.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 4.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/18/2025 12:58:57 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 317 | 3.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 12:58:57 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 12:58:57 PM EST |
| 160.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 12:58:57 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:57 PM EST |
| 170.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:57 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 12:58:57 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 12:58:57 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:57 PM EST |
| 190.00 | 0.05 | 1.50 | 0.78 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.14 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/18/2025 12:58:57 PM EST |
| 195.00 | 0.05 | 1.70 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | -0.03 | 0.01 | -0.06 | 12/16/2025 | 12/18/2025 12:58:57 PM EST |
| 200.00 | 0.30 | 2.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.76 | -0.13 | 0.03 | -0.42 | 12/15/2025 | 12/18/2025 12:58:57 PM EST |
| 210.00 | 3.60 | 5.90 | 4.75 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.49 | -0.70 | 0.06 | -0.90 | 12/17/2025 | 12/18/2025 12:58:57 PM EST |
| 220.00 | 11.70 | 17.30 | 14.50 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.95 | -0.98 | 0.01 | -0.04 | 12/15/2025 | 12/18/2025 12:58:57 PM EST |
| 230.00 | 22.00 | 26.60 | 24.30 | 23.55 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.37 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:57 PM EST |
| 240.00 | 29.50 | 37.10 | 33.30 | 31.66 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/18/2025 12:58:57 PM EST |
| 250.00 | 39.50 | 47.10 | 43.30 | % | 0.17 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 260.00 | 49.50 | 57.10 | 53.30 | % | 0.20 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 270.00 | 59.50 | 67.10 | 63.30 | 67.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 12/18/2025 12:58:57 PM EST |
| 280.00 | 69.00 | 77.10 | 73.05 | 70.79 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 12:58:57 PM EST |
| 290.00 | 79.00 | 87.10 | 83.05 | % | 0.29 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 300.00 | 89.00 | 97.10 | 93.05 | 75.24 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 12/18/2025 12:58:57 PM EST |
| 310.00 | 99.00 | 107.10 | 103.05 | % | 0.33 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 320.00 | 109.00 | 117.10 | 113.05 | % | 0.35 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 330.00 | 119.00 | 127.10 | 123.05 | % | 0.37 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 340.00 | 129.00 | 137.10 | 133.05 | % | 0.39 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 350.00 | 139.00 | 147.10 | 143.05 | 125.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 12/18/2025 12:58:57 PM EST |
| 360.00 | 149.00 | 157.10 | 153.05 | % | 0.43 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 370.00 | 159.00 | 167.10 | 163.05 | % | 0.44 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 380.00 | 169.00 | 177.10 | 173.05 | % | 0.46 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST | |||
| 390.00 | 179.00 | 187.10 | 183.05 | % | 0.47 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:57 PM EST |