EPAM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 66.71 | 63.60 | 71.40 | 0.00 | 0 | 1 | 288.8% |
| 75.00 | 89.00 | 58.60 | 66.20 | 0.00 | 2 | 6 | 260.0% |
| 85.00 | 100.90 | 128.00 | 136.20 | 0.00 | 1 | 0 | 1895.4% |
| 90.00 | 43.98 | 43.70 | 51.20 | 0.00 | 0 | 0 | 197.3% |
| 100.00 | 39.00 | 33.80 | 41.30 | 0.00 | 1 | 2 | 162.1% |
| 120.00 | 18.60 | 16.90 | 19.60 | 0.00 | 3 | 16 | 70.7% |
| 125.00 | 14.49 | 12.00 | 16.70 | 0.00 | 2 | 1,000 | 52.9% |
| 130.00 | 9.50 | 8.80 | 11.00 | 0.00 | 5 | 44 | 57.3% |
| 135.00 | 6.00 | 5.60 | 7.20 | 0.00 | 2 | 42 | 50.5% |
| 140.00 | 3.80 | 3.10 | 4.50 | 1.00 | 2 | 116 | 48.5% |
| 145.00 | 2.00 | 1.45 | 2.75 | -0.26 | 2 | 69 | 48.7% |
| 150.00 | 0.85 | 0.70 | 1.85 | 0.00 | 1 | 111 | 52.0% |
| 155.00 | 0.70 | 0.15 | 1.40 | 0.00 | 1 | 189 | 57.1% |
| 160.00 | 0.65 | 0.10 | 1.50 | 0.00 | 2 | 59 | 56.7% |
| 165.00 | 0.56 | 0.00 | 1.70 | 0.00 | 14 | 300 | 66.0% |
| 170.00 | 0.60 | 0.00 | 1.50 | 0.00 | 1 | 32 | 71.6% |
| 175.00 | 1.07 | 0.00 | 0.75 | 0.00 | 2 | 186 | 68.2% |
| 180.00 | 0.87 | 0.00 | 1.70 | 0.00 | 1 | 8 | 88.2% |
| 185.00 | 0.98 | 0.00 | 1.50 | 0.00 | 1 | 16 | 92.3% |
| 190.00 | 0.15 | 0.00 | 1.50 | 0.00 | 1 | 18 | 98.6% |
| 195.00 | 0.65 | 0.00 | 1.45 | 0.00 | 5 | 46 | 103.9% |
| 200.00 | 0.55 | 0.00 | 1.50 | 0.00 | 3 | 30 | 110.4% |
| 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 86 | 75.8% |
| 220.00 | 5.30 | 0.00 | 3.00 | 0.00 | 2 | 16 | 151.7% |
| 230.00 | 0.22 | 0.00 | 1.00 | 0.00 | 8 | 22 | 131.5% |
| 240.00 | 0.10 | 0.00 | 1.50 | 0.00 | 5 | 17 | 150.2% |
| 250.00 | 1.00 | 0.00 | 4.80 | 0.00 | 3 | 35 | 201.0% |
| 260.00 | 4.64 | 0.00 | 3.00 | 0.00 | 2 | 4 | 189.9% |
| 270.00 | 1.61 | 0.00 | 4.80 | 0.00 | 1 | 2 | 219.0% |
| 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | 2 | 3 | 227.3% |
| 290.00 | 2.30 | 0.05 | 8.00 | 0.00 | 0 | 1 | 265.6% |
| 300.00 | 1.15 | 0.00 | 1.50 | 0.00 | 1 | 2 | 195.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 75.00 | 0.44 | 0.00 | 1.50 | 0.00 | 2 | 12 | 181.5% |
| 80.00 | 0.35 | 0.00 | 4.80 | 0.00 | 1 | 1 | 218.3% |
| 85.00 | 0.12 | 0.10 | 0.50 | 0.00 | 1 | 25 | 125.6% |
| 95.00 | 0.15 | 0.10 | 1.50 | 0.00 | 3 | 16 | 121.7% |
| 100.00 | 0.70 | 0.00 | 1.50 | 0.00 | 2 | 234 | 106.3% |
| 105.00 | 0.35 | 0.00 | 1.70 | 0.00 | 2 | 14 | 96.0% |
| 110.00 | 0.50 | 0.00 | 1.10 | 0.00 | 1 | 10 | 74.7% |
| 115.00 | 0.70 | 0.45 | 1.10 | -0.80 | 31 | 44 | 68.5% |
| 120.00 | 0.90 | 0.30 | 3.30 | -0.20 | 1 | 54 | 73.6% |
| 125.00 | 2.10 | 0.80 | 2.00 | 0.00 | 1 | 92 | 53.5% |
| 130.00 | 2.45 | 1.75 | 2.65 | -1.35 | 5 | 314 | 53.5% |
| 135.00 | 4.20 | 3.30 | 4.10 | -0.80 | 6 | 49 | 49.5% |
| 140.00 | 10.00 | 5.40 | 6.40 | 0.00 | 1 | 87 | 47.5% |
| 145.00 | 13.00 | 8.60 | 10.70 | 0.00 | 1 | 32 | 57.8% |
| 150.00 | 17.57 | 10.60 | 15.80 | 0.00 | 30 | 119 | 72.9% |
| 155.00 | 18.20 | 15.40 | 20.40 | 0.00 | 2 | 126 | 81.1% |
| 160.00 | 23.38 | 21.30 | 24.50 | -0.62 | 19 | 60 | 58.4% |
| 165.00 | 27.62 | 24.90 | 30.20 | 0.00 | 2 | 8 | 59.1% |
| 170.00 | 9.40 | 29.60 | 35.80 | 0.00 | 1 | 19 | 70.3% |
| 175.00 | 40.20 | 33.90 | 41.10 | 0.00 | 1 | 1 | 72.0% |
| 180.00 | 42.00 | 39.10 | 45.90 | 0.00 | 5 | 1 | 78.5% |
| 185.00 | 49.59 | 43.70 | 51.50 | 0.00 | 1 | 0 | 87.8% |
| 190.00 | 47.98 | 49.00 | 56.50 | 0.00 | 1 | 0 | 98.3% |
| 195.00 | 59.36 | 54.50 | 61.50 | 0.00 | 1 | 0 | 111.0% |
| 200.00 | 64.84 | 59.70 | 66.10 | 0.00 | 1 | 10 | 114.4% |
| 210.00 | 74.86 | 69.70 | 74.60 | 0.00 | 1 | 50 | 92.7% |
| 220.00 | 21.20 | 79.90 | 86.50 | 0.00 | 1 | 0 | 144.3% |
| 230.00 | 22.80 | 79.00 | 87.60 | 0.00 | 0 | 0 | 0.0% |
Sign up free to access Options Chain Data
Explore EPAM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.