Options Chain for EPAM SYS INC COM (EPAM) - $237.13 as of 4/26/2024 3:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 98.00 | 106.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 93.00 | 102.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 88.00 | 97.90 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 83.10 | 93.00 | % | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 79.20 | 88.00 | % | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 74.00 | 83.00 | % | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 69.00 | 78.00 | % | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 64.00 | 73.00 | % | 0 | 0 | 1.41 | 0.96 | 0.00 | -0.08 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 59.00 | 68.00 | % | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.10 | 4/26/2024 3:59:57 PM EST | |||
| 180.00 | 54.00 | 62.40 | % | 0 | 0 | 1.21 | 0.92 | 0.00 | -0.17 | 4/26/2024 3:59:57 PM EST | |||
| 185.00 | 49.00 | 58.00 | % | 0 | 0 | 1.15 | 0.89 | 0.00 | -0.23 | 4/26/2024 3:59:57 PM EST | |||
| 190.00 | 44.00 | 52.90 | % | 0 | 0 | 0.98 | 0.88 | 0.00 | -0.22 | 4/26/2024 3:59:57 PM EST | |||
| 195.00 | 40.40 | 47.90 | % | 0 | 0 | 0.97 | 0.87 | 0.00 | -0.21 | 4/26/2024 3:59:57 PM EST | |||
| 200.00 | 35.50 | 43.90 | % | 0 | 0 | 0.96 | 0.82 | 0.01 | -0.30 | 4/26/2024 3:59:57 PM EST | |||
| 210.00 | 27.50 | 33.80 | % | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.26 | 4/26/2024 3:59:57 PM EST | |||
| 220.00 | 21.00 | 26.10 | 25.00 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.71 | 0.01 | -0.30 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 230.00 | 11.40 | 15.50 | 14.44 | -0.36 | -2.44% | 1 | 3 | 0.42 | 0.62 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 240.00 | 8.40 | 9.90 | 9.50 | -0.70 | -6.87% | 1 | 42 | 0.46 | 0.47 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 250.00 | 4.90 | 6.00 | 5.40 | -0.40 | -6.90% | 10 | 37 | 0.46 | 0.29 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 260.00 | 2.15 | 3.20 | 2.58 | -0.62 | -19.38% | 11 | 131 | 0.43 | 0.16 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 270.00 | 0.35 | 2.75 | 1.67 | -1.33 | -44.34% | 2 | 211 | 0.43 | 0.11 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 280.00 | 0.45 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.08 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 290.00 | 0.05 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 237 | 0.44 | 0.06 | 0.00 | -0.08 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 300.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 54 | 0.55 | 0.03 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 310.00 | 0.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 320.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 58 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 330.00 | 0.00 | 4.80 | 0.91 | 0.00 | 0.00% | 0 | 50 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 340.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.37 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 440.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:57 PM EST |
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.90 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.90 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | -0.02 | 0.00 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | -0.03 | 0.00 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | -0.04 | 0.00 | -0.08 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.05 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 180.00 | 0.05 | 4.80 | % | 0 | 0 | 0.81 | -0.08 | 0.00 | -0.17 | 4/26/2024 3:59:57 PM EST | |||
| 185.00 | 0.05 | 2.15 | % | 0 | 0 | 0.63 | -0.11 | 0.00 | -0.23 | 4/26/2024 3:59:57 PM EST | |||
| 190.00 | 0.40 | 0.85 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.12 | 0.00 | -0.22 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 195.00 | 0.40 | 9.90 | % | 0 | 0 | 0.86 | -0.13 | 0.00 | -0.21 | 4/26/2024 3:59:57 PM EST | |||
| 200.00 | 0.85 | 1.75 | 1.42 | +0.12 | +9.24% | 4 | 24 | 0.54 | -0.18 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 1.70 | 9.80 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.21 | 0.01 | -0.26 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 220.00 | 3.80 | 4.40 | 4.35 | +0.45 | +11.54% | 6 | 6 | 0.48 | -0.29 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 230.00 | 6.60 | 7.90 | 7.10 | +0.54 | +8.24% | 4 | 44 | 0.47 | -0.38 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 240.00 | 10.80 | 13.90 | 11.00 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.53 | 0.02 | -0.23 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 250.00 | 16.40 | 20.10 | 18.75 | +0.75 | +4.17% | 3 | 57 | 0.46 | -0.71 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 260.00 | 20.30 | 27.50 | 23.20 | +6.93 | +42.60% | 1 | 21 | 0.56 | -0.84 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 270.00 | 31.80 | 35.80 | 33.25 | +0.85 | +2.63% | 3 | 30 | 0.58 | -0.89 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 280.00 | 38.20 | 48.00 | 16.50 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.92 | 0.01 | -0.09 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 290.00 | 48.00 | 57.00 | 14.72 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.08 | 3/19/2024 | 4/26/2024 3:59:57 PM EST |
| 300.00 | 58.00 | 67.00 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.04 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 310.00 | 68.00 | 77.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 320.00 | 78.00 | 87.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 330.00 | 88.00 | 97.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 340.00 | 98.00 | 107.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 350.00 | 108.10 | 117.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 360.00 | 118.10 | 127.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 370.00 | 128.10 | 137.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 380.00 | 138.00 | 147.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 390.00 | 148.30 | 157.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 400.00 | 158.10 | 167.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 410.00 | 168.10 | 177.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 420.00 | 178.30 | 187.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 430.00 | 188.10 | 197.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 440.00 | 198.20 | 207.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 450.00 | 208.00 | 217.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |