Options Chain for EPAM SYS INC COM (EPAM) - $108.50 as of 10/1/2026 5:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 44.70 | 46.90 | 45.80 | % | 0.65 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 75.00 | 39.90 | 42.20 | 41.05 | % | 0.55 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 80.00 | 34.40 | 37.50 | 35.95 | % | 0.45 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.04 | 10/1/2026 3:59:55 PM EST | |||
| 85.00 | 29.90 | 32.90 | 31.40 | 31.42 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.58 | 0.94 | 0.00 | -0.05 | 9/18/2026 | 10/1/2026 3:59:55 PM EST |
| 90.00 | 25.70 | 28.10 | 26.90 | % | 0.30 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.06 | 10/1/2026 3:59:55 PM EST | |||
| 95.00 | 21.70 | 24.40 | 23.05 | % | 0.24 | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.08 | 10/1/2026 3:59:55 PM EST | |||
| 100.00 | 17.80 | 20.40 | 19.10 | 17.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | 0.78 | 0.01 | -0.09 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 105.00 | 14.30 | 16.60 | 15.45 | 10.63 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.57 | 0.71 | 0.01 | -0.10 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 110.00 | 12.00 | 13.30 | 12.65 | 13.10 | +4.80 | +57.84% | 0.12 | 1 | 10 | 0.58 | 0.63 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 115.00 | 9.50 | 11.10 | 10.30 | 13.40 | +3.79 | +39.44% | 0.09 | 1 | 1 | 0.59 | 0.55 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 120.00 | 7.60 | 9.10 | 8.35 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.60 | 0.47 | 0.02 | -0.11 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 125.00 | 5.60 | 7.00 | 6.30 | 7.20 | +3.02 | +72.25% | 0.05 | 1 | 13 | 0.56 | 0.40 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 130.00 | 4.00 | 5.60 | 4.80 | 5.70 | +2.90 | +103.58% | 0.04 | 5 | 26 | 0.58 | 0.33 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 135.00 | 2.85 | 4.40 | 3.63 | 4.10 | +1.87 | +83.86% | 0.03 | 1 | 13 | 0.58 | 0.27 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 2.40 | 3.40 | 2.90 | 4.00 | +2.27 | +131.22% | 0.02 | 2 | 94 | 0.59 | 0.22 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 145.00 | 1.80 | 2.30 | 2.05 | 1.90 | +0.65 | +52.00% | 0.01 | 9 | 14 | 0.58 | 0.17 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 1.15 | 2.00 | 1.58 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.13 | 0.01 | -0.06 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 0.80 | 1.45 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.01 | -0.05 | 10/1/2026 3:59:55 PM EST | |||
| 160.00 | 0.45 | 1.20 | 0.83 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.08 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 0.55 | 0.75 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.06 | 0.00 | -0.03 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 0.40 | 0.70 | 0.55 | 0.55 | % | 0.00 | 7 | 0 | 0.61 | 0.04 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 175.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.35 | % | 0.01 | 2 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 80.00 | 0.45 | 0.75 | 0.60 | 0.55 | -0.40 | -42.11% | 0.01 | 22 | 5 | 0.64 | -0.04 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 85.00 | 0.80 | 1.15 | 0.98 | 0.80 | -0.90 | -52.95% | 0.01 | 4 | 4 | 0.63 | -0.06 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 90.00 | 0.85 | 1.70 | 1.28 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.10 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 95.00 | 1.35 | 2.70 | 2.03 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.16 | 0.01 | -0.08 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 100.00 | 2.95 | 4.00 | 3.48 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.58 | -0.22 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 105.00 | 4.00 | 5.40 | 4.70 | 4.50 | -3.35 | -42.68% | 0.04 | 4 | 18 | 0.56 | -0.29 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 110.00 | 6.00 | 7.80 | 6.90 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.57 | -0.37 | 0.02 | -0.11 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 115.00 | 9.40 | 10.70 | 10.05 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.61 | -0.45 | 0.02 | -0.11 | 9/21/2026 | 10/1/2026 3:59:55 PM EST |
| 120.00 | 12.40 | 13.10 | 12.75 | 11.60 | % | 0.11 | 52 | 0 | 0.60 | -0.53 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 125.00 | 14.30 | 16.40 | 15.35 | % | 0.12 | 0 | 0 | 0.56 | -0.60 | 0.02 | -0.11 | 10/1/2026 3:59:55 PM EST | |||
| 130.00 | 17.90 | 19.90 | 18.90 | % | 0.15 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.10 | 10/1/2026 3:59:55 PM EST | |||
| 135.00 | 22.00 | 24.00 | 23.00 | % | 0.17 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.09 | 10/1/2026 3:59:55 PM EST | |||
| 140.00 | 25.50 | 28.50 | 27.00 | % | 0.19 | 0 | 0 | 0.69 | -0.78 | 0.01 | -0.08 | 10/1/2026 3:59:55 PM EST | |||
| 145.00 | 30.10 | 33.20 | 31.65 | % | 0.22 | 0 | 0 | 0.74 | -0.83 | 0.01 | -0.07 | 10/1/2026 3:59:55 PM EST | |||
| 150.00 | 34.90 | 36.90 | 35.90 | % | 0.24 | 0 | 0 | 0.68 | -0.87 | 0.01 | -0.06 | 10/1/2026 3:59:55 PM EST | |||
| 155.00 | 39.30 | 41.70 | 40.50 | % | 0.26 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.05 | 10/1/2026 3:59:55 PM EST | |||
| 160.00 | 43.90 | 46.50 | 45.20 | 43.84 | % | 0.28 | 1 | 0 | 0.71 | -0.92 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 165.00 | 48.70 | 51.10 | 49.90 | % | 0.30 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.03 | 10/1/2026 3:59:55 PM EST | |||
| 170.00 | 53.70 | 57.20 | 55.45 | % | 0.33 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 175.00 | 58.60 | 62.90 | 60.75 | % | 0.35 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 180.00 | 63.60 | 67.50 | 65.55 | % | 0.36 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST |