[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPAM":3,"homepage-market-summary":31,"stock-options-EPAM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EPAM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"EPAM SYSTEMS, INC.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","EPAM Systems is a global IT services firm with a focus on platform engineering, software development, and consulting services. The company used to host large engineer bases in Ukraine, Belarus, and Russia, but it now delivers from various locations across different continents. EPAM's largest market is North America, which represents approximately 60% of revenue.","62,850","Newtown, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},108.29,114.11,114.6599,107.81,114.35,-6.06,-5.3,1018244.617049,22747,109.1687,222.53,73.059998,1335245.186653312,23.6,3684,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":869,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},291,4597,0.14,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",47,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",75,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",103,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",194,"270416",[204,217,227,245,260,279,299,319,339,361,380,403,427,453,481,508,537,564,589,611,635,659,681,699,719,737,757,772,786,797,809,820,830,840,849,859],{"strike":205,"call":206,"put":213,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":212,"in_the_money":40},"EPAM  261016C00040000",67.1,70.3,0,0.8636,0.015273,{"contract_symbol":214,"symbol":214,"bid":210,"ask":215,"last":108,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016P00040000",1.2,0.5933,{"strike":218,"call":219,"put":224,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":223,"in_the_money":40},"EPAM  261016C00045000",62.1,65.3,0.017182,{"contract_symbol":225,"symbol":225,"bid":210,"ask":226,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016P00045000",1.1,{"strike":228,"call":229,"put":240,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":210,"changePercent":9,"volume":210,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":210,"theta":237,"vega":238,"rho":239,"in_the_money":40},"EPAM  261016C00050000",56.5,60.3,71.82,4,0.8396,0.999999,-0.000003,0.000001,0.019091,{"contract_symbol":241,"symbol":241,"bid":210,"ask":242,"last":243,"change":210,"changePercent":9,"volume":210,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016P00050000",1.15,0.1,6,{"strike":246,"call":247,"put":256,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":40},"EPAM  261016C00055000",52.4,55.2,0.999979,0.000005,-0.000059,0.000019,0.020999,{"contract_symbol":257,"symbol":257,"bid":210,"ask":242,"last":258,"change":210,"changePercent":9,"volume":210,"openInterest":259,"open_interest":259,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016P00055000",0.15,31,{"strike":261,"call":262,"put":271,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":235,"implied_volatility":235,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":40},"EPAM  261016C00060000",47.3,50.2,0.999884,0.000026,-0.00029,0.000096,0.022905,{"contract_symbol":272,"symbol":272,"bid":210,"ask":273,"last":274,"change":275,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016P00060000",0.65,0.09,0.04,2,53,0.5934,{"strike":280,"call":281,"put":290,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":40},"EPAM  261016C00065000",42.3,45.3,0.999062,0.000174,-0.00208,0.000672,0.024778,{"contract_symbol":291,"symbol":291,"bid":210,"ask":292,"last":293,"change":210,"changePercent":9,"volume":210,"openInterest":294,"open_interest":294,"iv":216,"implied_volatility":216,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":210,"in_the_money":14},"EPAM  261016P00065000",1.55,0.24,73,-0.000004,0.000002,-0.000009,0.000004,{"strike":300,"call":301,"put":311,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":210,"changePercent":9,"volume":210,"openInterest":276,"open_interest":276,"iv":211,"implied_volatility":211,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":40},"EPAM  261016C00070000",37.3,40.3,19.58,0.996207,0.000618,-0.007401,0.00239,0.026562,{"contract_symbol":312,"symbol":312,"bid":210,"ask":313,"last":184,"change":210,"changePercent":9,"volume":210,"openInterest":314,"open_interest":314,"iv":216,"implied_volatility":216,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":237,"in_the_money":14},"EPAM  261016P00070000",0.75,112,-0.000066,0.000021,-0.000121,0.000057,{"strike":193,"call":320,"put":331,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":210,"changePercent":9,"volume":210,"openInterest":325,"open_interest":325,"iv":211,"implied_volatility":211,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"EPAM  261016C00075000",32,35.4,32.8,11,0.988124,0.001694,-0.020279,0.00655,0.028116,{"contract_symbol":332,"symbol":332,"bid":210,"ask":128,"last":333,"change":210,"changePercent":9,"volume":210,"openInterest":197,"open_interest":197,"iv":216,"implied_volatility":216,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"EPAM  261016P00075000",0.2,-0.000627,0.000175,-0.000986,0.000464,-0.000027,{"strike":340,"call":341,"put":352,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":210,"changePercent":9,"volume":210,"openInterest":346,"open_interest":346,"iv":211,"implied_volatility":211,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":40},"EPAM  261016C00080000",27.4,30.2,45.89,10,0.969856,0.003738,-0.044757,0.014455,0.029213,{"contract_symbol":353,"symbol":353,"bid":210,"ask":68,"last":354,"change":210,"changePercent":9,"volume":210,"openInterest":355,"open_interest":355,"iv":216,"implied_volatility":216,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"EPAM  261016P00080000",0.16,85,-0.003797,0.000901,-0.00509,0.002393,-0.000163,{"strike":355,"call":362,"put":373,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":210,"changePercent":9,"volume":210,"openInterest":367,"open_interest":367,"iv":235,"implied_volatility":235,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":40},"EPAM  261016C00085000",22.3,24.8,29.97,8,0.940401,0.00667,-0.075476,0.025075,0.029805,{"contract_symbol":374,"symbol":374,"bid":210,"ask":313,"last":128,"change":210,"changePercent":9,"volume":210,"openInterest":280,"open_interest":280,"iv":216,"implied_volatility":216,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"EPAM  261016P00085000",-0.015909,0.003173,-0.01793,0.008429,-0.000686,{"strike":381,"call":382,"put":393,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":210,"changePercent":9,"volume":210,"openInterest":178,"open_interest":178,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":40},"EPAM  261016C00090000",17.5,19.9,29,0.7185,0.917411,0.010016,-0.08301,0.032223,0.030718,{"contract_symbol":394,"symbol":394,"bid":210,"ask":123,"last":395,"change":210,"changePercent":9,"volume":210,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"EPAM  261016P00090000",0.26,149,0.4968,-0.025327,0.005621,-0.022267,0.012502,-0.001087,{"strike":404,"call":405,"put":417,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":210,"changePercent":9,"volume":210,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":40},"EPAM  261016C00095000",12.7,15.1,21.05,33,0.5902,0.88357,0.015679,-0.087676,0.041435,0.031174,{"contract_symbol":418,"symbol":418,"bid":243,"ask":419,"last":153,"change":333,"changePercent":9,"volume":234,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"EPAM  261016P00095000",0.8,63,0.4771,-0.073378,0.013789,-0.050389,0.029458,-0.003165,{"strike":428,"call":429,"put":441,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":210,"changePercent":9,"volume":210,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":40},"EPAM  261016C00100000",7.9,11.4,8.5,74,0.5351,0.792184,0.025299,-0.11627,0.06061,0.029056,{"contract_symbol":442,"symbol":442,"bid":273,"ask":443,"last":444,"change":445,"changePercent":9,"volume":325,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"EPAM  261016P00100000",1.4,0.95,0.45,187,0.4707,-0.180934,0.026428,-0.094017,0.055705,-0.007872,{"strike":454,"call":455,"put":468,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":460,"changePercent":9,"volume":47,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":40},"EPAM  261016C00105000",5.1,6.4,6.07,-7.43,244,0.4859,0.645211,0.036202,-0.137207,0.078761,0.024428,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":292,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"EPAM  261016P00105000",1.9,2.7,2.4,3,126,0.4376,-0.343257,0.039717,-0.122076,0.077815,-0.015043,{"strike":482,"call":483,"put":495,"callItm":14,"putItm":40,"isAtm":40},110,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":210,"changePercent":9,"volume":210,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"EPAM  261016C00110000",2.65,4.6,8.6,227,0.5199,0.458808,0.036072,-0.156507,0.083967,0.017589,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":500,"changePercent":9,"volume":178,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":40},"EPAM  261016P00110000",3.9,5.3,4.11,2.46,261,0.4241,-0.558674,0.04397,-0.126976,0.083503,-0.024829,{"strike":509,"call":510,"put":524,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":515,"changePercent":9,"volume":516,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"EPAM  261016C00115000",1.25,1.7,1.6,-3.9,69,186,0.4667,0.269707,0.033466,-0.116997,0.069927,0.010558,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":529,"changePercent":9,"volume":276,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":40},"EPAM  261016P00115000",6.8,9.4,7.63,4.39,170,0.4214,-0.754582,0.035289,-0.100588,0.066581,-0.034238,{"strike":538,"call":539,"put":552,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":242,"change":543,"changePercent":9,"volume":544,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"EPAM  261016C00120000",0.7,1.35,-2.45,21,989,0.5026,0.159536,0.022834,-0.092601,0.051388,0.00627,{"contract_symbol":553,"symbol":553,"bid":325,"ask":554,"last":555,"change":556,"changePercent":9,"volume":276,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"EPAM  261016P00120000",13.3,11.5,5.16,89,0.3868,-0.906732,0.020375,-0.048923,0.035283,-0.042095,{"strike":565,"call":566,"put":577,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":567,"symbol":567,"bid":210,"ask":47,"last":568,"change":569,"changePercent":9,"volume":570,"openInterest":488,"open_interest":488,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"EPAM  261016C00125000",0.52,-1.18,84,0.5586,0.103818,0.015258,-0.076431,0.038162,0.004079,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":210,"changePercent":9,"volume":210,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":40},"EPAM  261016P00125000",15.4,17.8,18.1,62,0.3998,-0.963882,0.009371,-0.024051,0.016777,-0.04628,{"strike":590,"call":591,"put":601,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":592,"symbol":592,"bid":243,"ask":180,"last":395,"change":593,"changePercent":9,"volume":228,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"EPAM  261016C00130000",-0.74,238,0.5696,0.05636,0.009409,-0.049005,0.023997,0.002224,{"contract_symbol":602,"symbol":602,"bid":385,"ask":603,"last":604,"change":210,"changePercent":9,"volume":210,"openInterest":367,"open_interest":367,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":40},"EPAM  261016P00130000",23.2,17.09,0.4651,-0.975298,0.005879,-0.020416,0.012244,-0.04865,{"strike":612,"call":613,"put":624,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":614,"symbol":614,"bid":210,"ask":258,"last":615,"change":108,"changePercent":9,"volume":616,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"EPAM  261016C00135000",0.19,20,52,0.5682,0.026785,0.00515,-0.026689,0.013102,0.001062,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":40},"EPAM  261016P00135000",24.9,27.8,19.4,0.5135,-0.984105,0.003663,-0.015505,0.008422,-0.050912,{"strike":636,"call":637,"put":648,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":638,"symbol":638,"bid":210,"ask":639,"last":640,"change":641,"changePercent":9,"volume":346,"openInterest":355,"open_interest":355,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"EPAM  261016C00140000",0.3,0.08,-0.24,0.5924,0.015357,0.003083,-0.017368,0.008177,0.00061,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":40},"EPAM  261016P00140000",29.8,32.9,22,0.5372,-0.991676,0.001997,-0.00925,0.004803,-0.053123,{"strike":660,"call":661,"put":671,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":662,"symbol":662,"bid":210,"ask":663,"last":664,"change":210,"changePercent":9,"volume":210,"openInterest":665,"open_interest":665,"iv":642,"implied_volatility":642,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"EPAM  261016C00145000",2.25,0.62,14,0.006872,0.001529,-0.008616,0.004057,0.000274,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":40},"EPAM  261016P00145000",34.8,37.8,24.7,-0.996821,0.000848,-0.003928,0.00204,-0.055237,{"strike":682,"call":683,"put":690,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":684,"symbol":684,"bid":210,"ask":313,"last":243,"change":210,"changePercent":9,"volume":210,"openInterest":454,"open_interest":454,"iv":642,"implied_volatility":642,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"EPAM  261016C00150000",0.002919,0.000712,-0.004012,0.001889,0.000117,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":627,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":40},"EPAM  261016P00150000",39.8,42.8,-0.998862,0.000333,-0.001544,0.000802,-0.057228,{"strike":700,"call":701,"put":709,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":702,"symbol":702,"bid":210,"ask":313,"last":123,"change":210,"changePercent":9,"volume":210,"openInterest":703,"open_interest":703,"iv":642,"implied_volatility":642,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"EPAM  261016C00155000",275,0.001183,0.000313,-0.001765,0.000831,0.000047,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":673,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":40},"EPAM  261016P00155000",44.9,47.9,0.5486,-0.999502,0.000153,-0.000738,0.000375,-0.059163,{"strike":720,"call":721,"put":728,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":722,"symbol":722,"bid":210,"ask":313,"last":723,"change":210,"changePercent":9,"volume":210,"openInterest":178,"open_interest":178,"iv":642,"implied_volatility":642,"delta":724,"gamma":725,"theta":716,"vega":726,"rho":727,"in_the_money":14},"EPAM  261016C00160000",0.05,0.000459,0.000131,0.000348,0.000018,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":40},"EPAM  261016P00160000",49.8,52.8,-0.999877,0.000042,-0.000196,0.000102,-0.061087,{"strike":738,"call":739,"put":747,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":740,"symbol":740,"bid":210,"ask":313,"last":226,"change":210,"changePercent":9,"volume":210,"openInterest":340,"open_interest":340,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"EPAM  261016C00165000",0.5927,0.000173,0.000053,-0.000298,0.00014,0.000007,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":40},"EPAM  261016P00165000",54.8,58.6,58.36,-0.999962,0.000014,-0.000064,0.000033,-0.063,{"strike":530,"call":758,"put":764,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":759,"symbol":759,"bid":210,"ask":313,"last":760,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":642,"implied_volatility":642,"delta":761,"gamma":762,"theta":763,"vega":743,"rho":296,"in_the_money":14},"EPAM  261016C00170000",1.65,0.000062,0.00002,-0.000113,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":768,"gamma":298,"theta":769,"vega":770,"rho":771,"in_the_money":40},"EPAM  261016P00170000",59.8,63.1,-0.999989,-0.00002,0.00001,-0.06491,{"strike":773,"call":774,"put":778,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":775,"symbol":775,"bid":210,"ask":313,"last":354,"change":210,"changePercent":9,"volume":210,"openInterest":234,"open_interest":234,"iv":642,"implied_volatility":642,"delta":776,"gamma":746,"theta":777,"vega":762,"rho":238,"in_the_money":14},"EPAM  261016C00175000",0.000022,-0.000042,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":782,"gamma":238,"theta":783,"vega":784,"rho":785,"in_the_money":40},"EPAM  261016P00175000",64.8,68.1,-0.999997,-0.000006,0.000003,-0.066819,{"strike":787,"call":788,"put":791,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":789,"symbol":789,"bid":210,"ask":226,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":642,"implied_volatility":642,"delta":746,"gamma":784,"theta":790,"vega":746,"rho":210,"in_the_money":14},"EPAM  261016C00180000",-0.000015,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":713,"implied_volatility":713,"delta":795,"gamma":238,"theta":237,"vega":238,"rho":796,"in_the_money":40},"EPAM  261016P00180000",69.8,72.8,-0.999999,-0.068729,{"strike":798,"call":799,"put":804,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":800,"symbol":800,"bid":210,"ask":801,"last":802,"change":210,"changePercent":9,"volume":210,"openInterest":616,"open_interest":616,"iv":642,"implied_volatility":642,"delta":296,"gamma":238,"theta":803,"vega":296,"rho":210,"in_the_money":14},"EPAM  261016C00185000",2.15,1.5,-0.000005,{"contract_symbol":805,"symbol":805,"bid":193,"ask":806,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":807,"gamma":210,"theta":210,"vega":210,"rho":808,"in_the_money":40},"EPAM  261016P00185000",77.9,-1,-0.070638,{"strike":810,"call":811,"put":814,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":812,"symbol":812,"bid":210,"ask":801,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":741,"implied_volatility":741,"delta":238,"gamma":210,"theta":813,"vega":238,"rho":210,"in_the_money":14},"EPAM  261016C00190000",-0.000002,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":807,"gamma":210,"theta":210,"vega":210,"rho":819,"in_the_money":40},"EPAM  261016P00190000",79.8,82.9,67.45,-0.072547,{"strike":821,"call":822,"put":825,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":823,"symbol":823,"bid":210,"ask":801,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":642,"implied_volatility":642,"delta":210,"gamma":210,"theta":824,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016C00195000",-0.000001,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":807,"gamma":210,"theta":210,"vega":210,"rho":829,"in_the_money":40},"EPAM  261016P00195000",84.8,87.9,-0.074456,{"strike":831,"call":832,"put":835,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":833,"symbol":833,"bid":210,"ask":180,"last":664,"change":210,"changePercent":9,"volume":210,"openInterest":834,"open_interest":834,"iv":642,"implied_volatility":642,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016C00200000",19,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":807,"gamma":210,"theta":210,"vega":210,"rho":839,"in_the_money":40},"EPAM  261016P00200000",89.8,93.3,-0.076365,{"strike":841,"call":842,"put":844,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":843,"symbol":843,"bid":210,"ask":801,"last":47,"change":210,"changePercent":9,"volume":210,"openInterest":544,"open_interest":544,"iv":642,"implied_volatility":642,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016C00210000",{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":653,"implied_volatility":653,"delta":807,"gamma":210,"theta":210,"vega":210,"rho":848,"in_the_money":40},"EPAM  261016P00210000",99.9,102.9,-0.080183,{"strike":850,"call":851,"put":854,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":852,"symbol":852,"bid":210,"ask":801,"last":853,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":642,"implied_volatility":642,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016C00220000",3.5,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":713,"implied_volatility":713,"delta":807,"gamma":210,"theta":210,"vega":210,"rho":858,"in_the_money":40},"EPAM  261016P00220000",109.8,112.8,-0.084002,{"strike":860,"call":861,"put":864,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":862,"symbol":862,"bid":210,"ask":801,"last":863,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":741,"implied_volatility":741,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EPAM  261016C00230000",0.5,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":713,"implied_volatility":713,"delta":807,"gamma":210,"theta":210,"vega":210,"rho":868,"in_the_money":40},"EPAM  261016P00230000",119.8,123.2,-0.08782,"2026-10-04T17:10:00.108309+00:00"]