Options Chain for EPAM SYS INC COM (EPAM) - $227.60 as of 11/20/2024 4:00:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 140.00 | 149.90 | 108.30 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 135.00 | 144.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 100.00 | 130.00 | 139.90 | 144.58 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 125.00 | 134.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 120.20 | 130.00 | 96.30 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 115.00 | 124.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 120.00 | 110.20 | 120.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 125.00 | 105.10 | 115.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 130.00 | 100.20 | 110.00 | % | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 95.50 | 105.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 140.00 | 91.20 | 97.60 | 56.40 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:42 PM EST |
| 145.00 | 86.20 | 91.60 | 171.20 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 3:59:42 PM EST |
| 150.00 | 82.10 | 87.90 | 42.00 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.01 | 6/20/2024 | 11/20/2024 3:59:42 PM EST |
| 155.00 | 76.00 | 85.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 160.00 | 71.00 | 80.00 | 37.85 | 0.00 | 0.00% | 0 | 11 | 1.16 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:42 PM EST |
| 165.00 | 66.00 | 75.00 | 64.50 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 170.00 | 61.00 | 70.00 | 65.00 | 0.00 | 0.00% | 0 | 28 | 1.07 | 0.99 | 0.00 | -0.04 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 175.00 | 57.70 | 64.30 | 58.15 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.98 | 0.00 | -0.04 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 180.00 | 51.40 | 58.70 | 53.71 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.97 | 0.00 | -0.06 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 185.00 | 46.60 | 54.30 | 27.80 | 0.00 | 0.00% | 0 | 58 | 0.87 | 0.96 | 0.00 | -0.07 | 8/26/2024 | 11/20/2024 3:59:42 PM EST |
| 190.00 | 42.40 | 48.40 | 47.70 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.95 | 0.00 | -0.08 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 195.00 | 37.10 | 43.10 | 39.00 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.92 | 0.00 | -0.11 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 200.00 | 32.20 | 39.90 | 35.59 | +4.42 | +14.18% | 1 | 115 | 0.69 | 0.92 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 210.00 | 22.40 | 29.40 | 40.00 | 0.00 | 0.00% | 0 | 313 | 0.53 | 0.88 | 0.01 | -0.10 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 220.00 | 15.70 | 19.80 | 17.36 | +0.36 | +2.12% | 3 | 100 | 0.29 | 0.79 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 230.00 | 11.40 | 12.40 | 11.60 | +4.40 | +61.12% | 11 | 99 | 0.34 | 0.62 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 240.00 | 6.50 | 7.20 | 6.60 | +2.65 | +67.09% | 13 | 138 | 0.33 | 0.44 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 250.00 | 3.30 | 4.00 | 3.56 | +1.66 | +87.37% | 26 | 476 | 0.33 | 0.31 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 260.00 | 1.75 | 2.55 | 1.88 | +0.08 | +4.45% | 2 | 55 | 0.35 | 0.21 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 270.00 | 0.85 | 2.25 | 1.06 | -0.12 | -10.17% | 1 | 1,276 | 0.39 | 0.14 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 280.00 | 0.45 | 1.30 | 0.66 | -0.18 | -21.43% | 1 | 1,022 | 0.40 | 0.10 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 290.00 | 0.30 | 1.45 | 2.28 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.06 | 0.00 | -0.06 | 8/2/2024 | 11/20/2024 3:59:42 PM EST |
| 300.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 40 | 0.59 | 0.03 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 310.00 | 0.05 | 0.80 | 0.20 | -0.25 | -55.56% | 5 | 35 | 0.47 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 320.00 | 0.00 | 1.50 | 0.78 | 0.00 | 0.00% | 0 | 111 | 0.70 | 0.01 | 0.00 | -0.01 | 9/30/2024 | 11/20/2024 3:59:42 PM EST |
| 330.00 | 0.00 | 1.50 | 0.78 | 0.00 | 0.00% | 0 | 74 | 0.76 | 0.00 | 0.00 | -0.01 | 9/30/2024 | 11/20/2024 3:59:42 PM EST |
| 340.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 74 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:42 PM EST |
| 350.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 93 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:42 PM EST |
| 360.00 | 0.00 | 1.50 | 23.80 | 0.00 | 0.00% | 0 | 69 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 11/20/2024 3:59:42 PM EST |
| 370.00 | 0.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:42 PM EST |
| 380.00 | 0.00 | 1.50 | 3.40 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:42 PM EST |
| 390.00 | 0.00 | 1.50 | 2.85 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:42 PM EST |
| 400.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:42 PM EST |
| 410.00 | 0.00 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 104 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:42 PM EST |
| 420.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:42 PM EST |
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 440.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 11/20/2024 3:59:42 PM EST |
| 450.00 | 0.00 | 1.50 | 4.89 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 3:59:42 PM EST |
| 460.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:42 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 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 0.00 | 0.55 | % | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.94 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:42 PM EST |
| 125.00 | 0.00 | 1.50 | % | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 115 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:42 PM EST |
| 135.00 | 0.00 | 0.45 | 1.36 | 0.00 | 0.00% | 0 | 734 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:42 PM EST |
| 140.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:42 PM EST |
| 145.00 | 0.00 | 0.55 | 0.29 | -0.71 | -71.00% | 12 | 38 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 150.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 225 | 0.84 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 155.00 | 0.00 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 160.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 116 | 0.90 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 165.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 52 | 0.69 | -0.01 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 170.00 | 0.05 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 195 | 0.62 | -0.01 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 175.00 | 0.05 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 324 | 0.57 | -0.02 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 180.00 | 0.10 | 0.90 | 0.43 | -0.07 | -14.00% | 4 | 49 | 0.51 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 185.00 | 0.25 | 0.80 | 0.53 | -0.07 | -11.67% | 4 | 55 | 0.48 | -0.04 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 190.00 | 0.15 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.05 | 0.00 | -0.08 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 195.00 | 0.20 | 0.95 | 8.68 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.08 | 0.00 | -0.11 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 200.00 | 0.60 | 1.45 | 0.84 | -0.24 | -22.23% | 11 | 300 | 0.40 | -0.08 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 210.00 | 1.30 | 1.75 | 1.60 | -0.55 | -25.59% | 22 | 116 | 0.36 | -0.12 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 220.00 | 2.70 | 3.40 | 5.05 | +0.49 | +10.75% | 9 | 468 | 0.33 | -0.21 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 230.00 | 5.70 | 6.60 | 6.30 | -2.50 | -28.41% | 4 | 47 | 0.32 | -0.38 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 240.00 | 10.60 | 15.60 | 12.40 | 0.00 | 0.00% | 0 | 124 | 0.39 | -0.56 | 0.02 | -0.16 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 250.00 | 16.70 | 19.50 | 17.70 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.69 | 0.01 | -0.15 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 260.00 | 25.30 | 29.10 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.79 | 0.01 | -0.13 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 270.00 | 34.00 | 39.40 | 90.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.11 | 7/10/2024 | 11/20/2024 3:59:42 PM EST |
| 280.00 | 42.00 | 49.00 | 47.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.09 | 4/18/2024 | 11/20/2024 3:59:42 PM EST |
| 290.00 | 54.20 | 59.80 | % | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.06 | 11/20/2024 3:59:42 PM EST | |||
| 300.00 | 61.70 | 69.60 | 112.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 5/9/2024 | 11/20/2024 3:59:42 PM EST |
| 310.00 | 72.90 | 79.10 | 122.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 5/9/2024 | 11/20/2024 3:59:42 PM EST |
| 320.00 | 81.70 | 89.60 | 141.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/9/2024 | 11/20/2024 3:59:42 PM EST |
| 330.00 | 91.00 | 100.30 | 142.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/9/2024 | 11/20/2024 3:59:42 PM EST |
| 340.00 | 101.00 | 110.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 350.00 | 111.00 | 120.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 360.00 | 121.00 | 130.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 370.00 | 131.00 | 140.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 380.00 | 141.00 | 150.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 390.00 | 151.00 | 160.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 400.00 | 161.00 | 170.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 410.00 | 171.00 | 180.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 420.00 | 181.00 | 190.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 430.00 | 191.00 | 200.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 440.00 | 201.00 | 210.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 450.00 | 211.00 | 220.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 460.00 | 221.00 | 230.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |