Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For EPAM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EPAM EPAM SYSTEMS INC   0.427 0.415 234.98 -0.28

 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EPAM 25.70 32.00 0.00 27.48 0 0  S   210 EPAM 1.55 2.20 1.77 0.62 2 8  S  
EPAM 18.90 25.00 25.00 18.90 0 10  S   220 EPAM 3.30 5.90 3.40 1.95 0 13  S  
EPAM 12.10 15.60 14.80 11.79 0 3  S   230 EPAM 6.10 9.80 7.00 4.75 1 74  S  
EPAM 7.10 10.10 8.40 6.59 0 43  S   240 EPAM 11.00 14.00 12.30 9.45 0 30  S  
EPAM 3.90 6.10 5.13 3.27 0 48  S   250 EPAM 17.50 22.80 18.75 16.05 0 55  S  
EPAM 2.30 2.95 3.20 1.43 1 261  S   260 EPAM 23.90 30.70 23.20 24.12 0 21  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EPAM 28.50 36.00 0.00 46.20 0 0  S   210 EPAM 3.50 9.30 4.10 1.24 0 364  S  
EPAM 22.10 28.00 25.70 38.29 0 2  S   220 EPAM 5.90 7.30 6.53 2.37 0 7  S  
EPAM 15.80 20.20 19.30 31.02 0 1  S   230 EPAM 9.70 11.00 11.00 4.15 1 14  S  
EPAM 10.90 15.30 13.00 24.54 1 31  S   240 EPAM 13.90 17.70 14.50 6.72 0 69  S  
EPAM 7.90 10.80 9.70 18.94 0 90  S   250 EPAM 19.70 26.00 18.60 10.17 0 160  S  
EPAM 5.10 6.10 5.90 14.27 6 14  S   260 EPAM 25.20 31.30 27.25 14.54 0 69  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EPAM 31.40 38.00 0.00 70.82 0 0  S   210 EPAM 4.40 8.90 4.90 0.47 0 2  S  
EPAM 24.70 31.00 57.35 63.38 0 3  S   220 EPAM 7.60 11.70 4.00 0.87 0 4  S  
EPAM 18.10 23.50 27.20 56.18 0 1  S   230 EPAM 10.70 15.70 11.60 1.51 0 29  S  
EPAM 13.10 18.40 0.00 49.29 0 0  S   240 EPAM 15.00 20.60 12.60 2.46 0 9  S  
EPAM 9.90 14.20 14.47 42.79 0 51  S   250 EPAM 20.90 26.00 17.80 3.80 0 19  S  
EPAM 6.70 9.90 8.40 36.74 0 49  S   260 EPAM 28.10 33.30 23.40 5.58 0 16  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.