Options Chain for EPAM SYS INC COM (EPAM) - $157.85 as of 9/12/2025 3:33:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 47.50 | 55.60 | 51.55 | % | 0.49 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 110.00 | 43.70 | 49.20 | 46.45 | % | 0.42 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 115.00 | 38.80 | 44.10 | 41.45 | % | 0.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 120.00 | 32.60 | 40.70 | 36.65 | % | 0.31 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 125.00 | 27.30 | 35.60 | 31.45 | % | 0.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 130.00 | 23.80 | 30.60 | 27.20 | 36.73 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 17.40 | 25.80 | 21.60 | 25.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | 0.99 | 0.00 | -0.03 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 13.00 | 20.80 | 16.90 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.21 | 0.94 | 0.01 | -0.19 | 8/13/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 9.10 | 14.80 | 11.95 | 17.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.84 | 0.89 | 0.02 | -0.22 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 3.80 | 10.90 | 7.35 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.78 | 0.77 | 0.03 | -0.30 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 3.60 | 7.30 | 5.45 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.53 | 0.60 | 0.04 | -0.33 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 0.25 | 4.50 | 2.38 | 1.40 | -1.33 | -48.72% | 0.01 | 1 | 17 | 0.40 | 0.39 | 0.04 | -0.31 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 0.20 | 1.55 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | 0.22 | 0.03 | -0.24 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 0.25 | 1.40 | 0.83 | 0.80 | +0.10 | +14.29% | 0.00 | 1 | 80 | 0.49 | 0.12 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 0.05 | 1.25 | 0.65 | 0.32 | -0.13 | -28.89% | 0.00 | 4 | 233 | 0.55 | 0.05 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 0.05 | 4.50 | 2.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.94 | 0.02 | 0.00 | -0.04 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 0.10 | 3.00 | 1.55 | 0.55 | +0.26 | +89.66% | 0.01 | 1 | 281 | 0.93 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 195.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.90 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 4.10 | 2.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.76 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.56 | -0.01 | 0.00 | -0.03 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 0.05 | 1.05 | 0.55 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | -0.06 | 0.01 | -0.19 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 0.20 | 1.70 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.71 | -0.11 | 0.02 | -0.22 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 0.60 | 2.80 | 1.70 | 1.30 | -0.46 | -26.14% | 0.01 | 12 | 448 | 0.51 | -0.23 | 0.03 | -0.30 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 1.85 | 3.10 | 2.48 | 2.66 | +0.16 | +6.40% | 0.02 | 2 | 30 | 0.38 | -0.40 | 0.04 | -0.33 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 2.60 | 8.80 | 5.70 | 5.98 | -1.38 | -18.75% | 0.04 | 2 | 105 | 0.89 | -0.61 | 0.04 | -0.31 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 7.50 | 12.90 | 10.20 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.95 | -0.78 | 0.03 | -0.24 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 10.30 | 16.20 | 13.25 | 15.20 | +8.74 | +135.30% | 0.08 | 3 | 22 | 0.92 | -0.88 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 14.90 | 22.60 | 18.75 | 19.00 | +1.00 | +5.56% | 0.11 | 1 | 8 | 1.27 | -0.95 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 180.00 | 20.00 | 26.90 | 23.45 | 10.85 | 0.00 | 0.00% | 0.13 | 0 | 205 | 1.33 | -0.98 | 0.00 | -0.04 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 185.00 | 24.50 | 32.50 | 28.50 | % | 0.15 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 190.00 | 31.10 | 36.70 | 33.90 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 195.00 | 34.50 | 42.40 | 38.45 | 23.69 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:00 PM EST |
| 200.00 | 39.60 | 47.60 | 43.60 | 28.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:00 PM EST |
| 210.00 | 49.60 | 57.80 | 53.70 | % | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 220.00 | 59.60 | 67.80 | 63.70 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 230.00 | 69.60 | 77.70 | 73.65 | % | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 240.00 | 79.60 | 87.80 | 83.70 | 77.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:00 PM EST |