Options Chain for EPAM SYS INC COM (EPAM) - $168.93 as of 3/31/2025 3:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 65.40 | 73.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 60.30 | 68.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 55.30 | 63.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 50.30 | 58.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 47.30 | 53.10 | 77.73 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.99 | 0.00 | -0.01 | 10/8/2024 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 40.40 | 48.10 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 35.50 | 42.00 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 30.60 | 37.40 | % | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 26.20 | 32.20 | % | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.08 | 3/31/2025 3:59:54 PM EST | |||
| 145.00 | 20.90 | 25.90 | % | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.14 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 16.20 | 22.40 | % | 0 | 0 | 0.75 | 0.84 | 0.01 | -0.16 | 3/31/2025 3:59:54 PM EST | |||
| 155.00 | 11.90 | 18.60 | 22.35 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.79 | 0.01 | -0.16 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 7.70 | 13.80 | 44.28 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.73 | 0.02 | -0.16 | 10/24/2024 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 7.90 | 8.60 | 7.60 | -0.60 | -7.32% | 30 | 7 | 0.43 | 0.63 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 5.10 | 5.60 | 5.00 | 0.00 | 0.00% | 12 | 23 | 0.41 | 0.47 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 2.80 | 3.50 | 2.93 | -0.22 | -6.99% | 19 | 54 | 0.39 | 0.32 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 1.55 | 2.10 | 1.35 | -0.47 | -25.83% | 8 | 58 | 0.38 | 0.23 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 0.80 | 2.10 | 1.23 | +0.22 | +21.79% | 6 | 53 | 0.42 | 0.15 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.90 | 0.57 | -0.07 | -10.94% | 20 | 66 | 0.56 | 0.08 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 0.30 | 0.75 | 0.40 | -0.85 | -68.00% | 1 | 34 | 0.44 | 0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 0.15 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 71 | 0.46 | 0.07 | 0.01 | -0.07 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 261 | 0.60 | 0.02 | 0.00 | -0.03 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.85 | 0.30 | 0.00 | 0.00% | 0 | 139 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 73 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 1.85 | 0.21 | 0.00 | 0.00% | 0 | 163 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 201 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 178 | 0.91 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.85 | 0.21 | 0.00 | 0.00% | 0 | 161 | 1.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 773 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.65 | 1.51 | 0.00 | 0.00% | 0 | 38 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 1.65 | 2.58 | 0.00 | 0.00% | 0 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 1.65 | 2.59 | 0.00 | 0.00% | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.65 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.65 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.65 | 1.17 | 0.00 | 0.00% | 0 | 152 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 1.65 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.05 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.05 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.80 | % | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.45 | 4.50 | 0.00 | 0.00% | 0 | 444 | 0.74 | -0.06 | 0.01 | -0.08 | 11/4/2024 | 3/31/2025 3:59:54 PM EST |
| 145.00 | 0.30 | 0.70 | % | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.14 | 3/31/2025 3:59:54 PM EST | |||
| 150.00 | 0.70 | 0.90 | 0.95 | +0.14 | +17.29% | 23 | 841 | 0.44 | -0.16 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 155.00 | 1.20 | 1.60 | 1.60 | +0.99 | +162.30% | 4 | 42 | 0.43 | -0.21 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 160.00 | 2.05 | 2.50 | 3.20 | +0.35 | +12.29% | 15 | 1,599 | 0.40 | -0.27 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 165.00 | 3.30 | 3.90 | 4.10 | -0.40 | -8.89% | 7 | 26 | 0.37 | -0.37 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 170.00 | 5.10 | 7.30 | 6.50 | +0.40 | +6.56% | 7 | 87 | 0.43 | -0.53 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 175.00 | 8.00 | 11.50 | 9.80 | +1.10 | +12.65% | 2 | 56 | 0.41 | -0.68 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 180.00 | 9.40 | 16.60 | 7.13 | 0.00 | 0.00% | 0 | 93 | 0.69 | -0.77 | 0.02 | -0.12 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 185.00 | 15.70 | 20.70 | 17.00 | 0.00 | 0.00% | 0 | 116 | 0.73 | -0.85 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 190.00 | 19.00 | 24.70 | 12.20 | 0.00 | 0.00% | 0 | 62 | 0.73 | -0.92 | 0.01 | -0.06 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 195.00 | 23.10 | 30.10 | 18.99 | 0.00 | 0.00% | 0 | 19 | 0.89 | -0.93 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 200.00 | 29.40 | 34.50 | 34.26 | +15.66 | +84.20% | 2 | 17 | 0.87 | -0.93 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 210.00 | 37.70 | 45.00 | 34.06 | 0.00 | 0.00% | 0 | 32 | 1.12 | -0.98 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 220.00 | 48.40 | 54.90 | 47.05 | 0.00 | 0.00% | 0 | 2 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 230.00 | 58.90 | 65.00 | 60.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 240.00 | 68.20 | 74.40 | 31.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:54 PM EST |
| 250.00 | 77.30 | 84.90 | 77.44 | 0.00 | 0.00% | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 260.00 | 87.30 | 95.00 | 82.00 | 0.00 | 0.00% | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 270.00 | 97.30 | 105.00 | 98.06 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 280.00 | 108.10 | 115.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 290.00 | 117.30 | 125.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 300.00 | 127.30 | 135.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 310.00 | 137.30 | 145.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 320.00 | 147.30 | 155.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 330.00 | 158.80 | 165.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 340.00 | 167.30 | 175.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 350.00 | 177.40 | 185.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 360.00 | 187.90 | 194.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 370.00 | 197.30 | 205.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 380.00 | 207.30 | 215.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |