Options Chain for EPAM SYS INC COM (EPAM) - $114.52 as of 9/11/2026 12:38:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 75.50 | 79.30 | 77.40 | % | 1.94 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 45.00 | 70.50 | 74.50 | 72.50 | % | 1.61 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 50.00 | 65.50 | 69.50 | 67.50 | 43.88 | 0.00 | 0.00% | 1.35 | 0 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/11/2026 11:59:05 AM EST |
| 55.00 | 60.50 | 64.30 | 62.40 | % | 1.13 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 60.00 | 55.50 | 59.80 | 57.65 | % | 0.96 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 65.00 | 50.60 | 54.50 | 52.55 | % | 0.81 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 70.00 | 45.60 | 49.30 | 47.45 | 19.58 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/11/2026 11:59:05 AM EST |
| 75.00 | 40.60 | 43.80 | 42.20 | 15.50 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.09 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 9/11/2026 11:59:05 AM EST |
| 80.00 | 35.70 | 38.60 | 37.15 | 39.09 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.90 | 0.99 | 0.00 | -0.01 | 9/1/2026 | 9/11/2026 11:59:05 AM EST |
| 85.00 | 30.80 | 33.70 | 32.25 | 30.50 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.78 | 0.98 | 0.00 | -0.02 | 9/8/2026 | 9/11/2026 11:59:05 AM EST |
| 90.00 | 26.00 | 29.10 | 27.55 | 29.28 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.79 | 0.95 | 0.01 | -0.03 | 9/2/2026 | 9/11/2026 11:59:05 AM EST |
| 95.00 | 22.00 | 24.40 | 23.20 | 26.20 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.65 | 0.91 | 0.01 | -0.05 | 9/3/2026 | 9/11/2026 11:59:05 AM EST |
| 100.00 | 17.50 | 19.90 | 18.70 | 19.65 | 0.00 | 0.00% | 0.19 | 0 | 73 | 0.61 | 0.85 | 0.01 | -0.07 | 9/4/2026 | 9/11/2026 11:59:05 AM EST |
| 105.00 | 13.00 | 16.00 | 14.50 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 237 | 0.48 | 0.78 | 0.02 | -0.08 | 9/3/2026 | 9/11/2026 11:59:05 AM EST |
| 110.00 | 9.00 | 11.70 | 10.35 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 176 | 0.43 | 0.68 | 0.02 | -0.10 | 9/8/2026 | 9/11/2026 11:59:05 AM EST |
| 115.00 | 7.00 | 8.90 | 7.95 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.44 | 0.57 | 0.02 | -0.10 | 9/9/2026 | 9/11/2026 11:59:05 AM EST |
| 120.00 | 5.50 | 6.00 | 5.75 | 5.00 | +0.35 | +7.53% | 0.05 | 1 | 964 | 0.45 | 0.44 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 11:59:05 AM EST |
| 125.00 | 2.40 | 4.90 | 3.65 | 3.80 | +0.22 | +6.15% | 0.03 | 4 | 231 | 0.41 | 0.31 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 11:59:05 AM EST |
| 130.00 | 0.85 | 2.95 | 1.90 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.40 | 0.20 | 0.02 | -0.06 | 9/10/2026 | 9/11/2026 11:59:05 AM EST |
| 135.00 | 0.25 | 2.00 | 1.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.40 | 0.12 | 0.01 | -0.04 | 9/8/2026 | 9/11/2026 11:59:05 AM EST |
| 140.00 | 0.30 | 3.20 | 1.75 | 1.13 | +0.08 | +7.62% | 0.01 | 1 | 59 | 0.54 | 0.07 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 11:59:05 AM EST |
| 145.00 | 0.15 | 1.30 | 0.73 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | 0.04 | 0.01 | -0.02 | 8/31/2026 | 9/11/2026 11:59:05 AM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.79 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/11/2026 11:59:05 AM EST |
| 155.00 | 0.15 | 2.45 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.65 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/11/2026 11:59:05 AM EST |
| 160.00 | 0.05 | 1.75 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 11:59:05 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 11:59:05 AM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/11/2026 11:59:05 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.16 | -0.59 | -78.67% | 0.00 | 1 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:05 AM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/11/2026 11:59:05 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 11:59:05 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/11/2026 11:59:05 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/11/2026 11:59:05 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/11/2026 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 11:59:05 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 11:59:05 AM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 11:59:05 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 11:59:05 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 11:59:05 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 11:59:05 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.94 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 9/11/2026 11:59:05 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.16 | -0.09 | -36.00% | 0.00 | 2 | 87 | 0.82 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 11:59:05 AM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.76 | -0.02 | 0.00 | -0.02 | 9/8/2026 | 9/11/2026 11:59:05 AM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.67 | -0.05 | 0.01 | -0.03 | 8/31/2026 | 9/11/2026 11:59:05 AM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.62 | -0.09 | 0.01 | -0.05 | 9/9/2026 | 9/11/2026 11:59:05 AM EST |
| 100.00 | 0.90 | 2.40 | 1.65 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.52 | -0.15 | 0.01 | -0.07 | 9/10/2026 | 9/11/2026 11:59:05 AM EST |
| 105.00 | 1.65 | 2.40 | 2.03 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.45 | -0.22 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 11:59:05 AM EST |
| 110.00 | 2.65 | 3.80 | 3.23 | 4.68 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.42 | -0.32 | 0.02 | -0.10 | 9/10/2026 | 9/11/2026 11:59:05 AM EST |
| 115.00 | 4.60 | 5.70 | 5.15 | 5.60 | -1.00 | -15.16% | 0.04 | 1 | 94 | 0.44 | -0.43 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 11:59:05 AM EST |
| 120.00 | 7.20 | 8.60 | 7.90 | 8.96 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.43 | -0.56 | 0.03 | -0.09 | 9/9/2026 | 9/11/2026 11:59:05 AM EST |
| 125.00 | 10.30 | 12.20 | 11.25 | 13.29 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.50 | -0.69 | 0.02 | -0.08 | 9/9/2026 | 9/11/2026 11:59:05 AM EST |
| 130.00 | 13.90 | 16.40 | 15.15 | 17.09 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.50 | -0.80 | 0.02 | -0.06 | 9/9/2026 | 9/11/2026 11:59:05 AM EST |
| 135.00 | 18.20 | 21.00 | 19.60 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.46 | -0.88 | 0.01 | -0.04 | 4/14/2026 | 9/11/2026 11:59:05 AM EST |
| 140.00 | 22.60 | 25.50 | 24.05 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | -0.93 | 0.01 | -0.03 | 4/8/2026 | 9/11/2026 11:59:05 AM EST |
| 145.00 | 27.30 | 29.80 | 28.55 | 24.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.73 | -0.96 | 0.01 | -0.02 | 4/8/2026 | 9/11/2026 11:59:05 AM EST |
| 150.00 | 31.90 | 34.20 | 33.05 | 27.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 3/23/2026 | 9/11/2026 11:59:05 AM EST |
| 155.00 | 36.30 | 39.80 | 38.05 | 34.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/14/2026 | 9/11/2026 11:59:05 AM EST |
| 160.00 | 41.00 | 44.00 | 42.50 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 165.00 | 45.60 | 49.40 | 47.50 | 58.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/11/2026 11:59:05 AM EST |
| 170.00 | 51.30 | 53.90 | 52.60 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 175.00 | 56.40 | 58.90 | 57.65 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 180.00 | 61.60 | 63.90 | 62.75 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 185.00 | 66.10 | 69.70 | 67.90 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 190.00 | 71.10 | 73.90 | 72.50 | 67.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/11/2026 11:59:05 AM EST |
| 195.00 | 76.10 | 79.70 | 77.90 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 200.00 | 81.10 | 83.90 | 82.50 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 210.00 | 91.00 | 94.70 | 92.85 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 220.00 | 101.10 | 103.90 | 102.50 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST | |||
| 230.00 | 111.00 | 114.70 | 112.85 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:05 AM EST |