Options Chain for EPAM SYS INC COM (EPAM) - $114.63 as of 10/15/2026 11:04:41 AM 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 | 50.10 | 53.80 | 51.95 | % | 0.74 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 10/15/2026 9:59:07 AM EST | |||
| 75.00 | 44.90 | 48.90 | 46.90 | % | 0.63 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 10/15/2026 9:59:07 AM EST | |||
| 80.00 | 41.00 | 44.10 | 42.55 | % | 0.53 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.03 | 10/15/2026 9:59:07 AM EST | |||
| 85.00 | 36.20 | 39.20 | 37.70 | 31.96 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.04 | 0.95 | 0.00 | -0.03 | 10/14/2026 | 10/15/2026 9:59:07 AM EST |
| 90.00 | 31.60 | 34.70 | 33.15 | 21.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.02 | 0.92 | 0.01 | -0.05 | 10/6/2026 | 10/15/2026 9:59:07 AM EST |
| 95.00 | 27.60 | 29.90 | 28.75 | 21.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.63 | 0.88 | 0.01 | -0.07 | 10/9/2026 | 10/15/2026 9:59:07 AM EST |
| 100.00 | 23.10 | 26.00 | 24.55 | 24.00 | +9.30 | +63.27% | 0.25 | 8 | 21 | 0.65 | 0.84 | 0.01 | -0.09 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 105.00 | 18.90 | 21.50 | 20.20 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.64 | 0.78 | 0.01 | -0.10 | 10/6/2026 | 10/15/2026 9:59:07 AM EST |
| 110.00 | 15.70 | 17.50 | 16.60 | 14.10 | +2.75 | +24.23% | 0.15 | 2 | 13 | 0.63 | 0.71 | 0.01 | -0.12 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 115.00 | 12.40 | 14.00 | 13.20 | 12.40 | +3.40 | +37.78% | 0.11 | 47 | 4 | 0.62 | 0.64 | 0.02 | -0.13 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 120.00 | 9.10 | 11.50 | 10.30 | 10.19 | +2.92 | +40.17% | 0.09 | 110 | 104 | 0.61 | 0.56 | 0.02 | -0.13 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 125.00 | 7.00 | 9.00 | 8.00 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.58 | 0.48 | 0.02 | -0.13 | 10/14/2026 | 10/15/2026 9:59:07 AM EST |
| 130.00 | 5.60 | 6.80 | 6.20 | 6.00 | +2.40 | +66.67% | 0.05 | 4 | 47 | 0.58 | 0.39 | 0.02 | -0.12 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 135.00 | 3.80 | 5.30 | 4.55 | 3.90 | +1.22 | +45.53% | 0.03 | 6 | 468 | 0.60 | 0.32 | 0.02 | -0.11 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 140.00 | 1.60 | 4.40 | 3.00 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.55 | 0.25 | 0.01 | -0.10 | 10/14/2026 | 10/15/2026 9:59:07 AM EST |
| 145.00 | 2.05 | 3.30 | 2.68 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.58 | 0.19 | 0.01 | -0.08 | 10/13/2026 | 10/15/2026 9:59:07 AM EST |
| 150.00 | 1.25 | 3.50 | 2.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.61 | 0.15 | 0.01 | -0.07 | 10/12/2026 | 10/15/2026 9:59:07 AM EST |
| 155.00 | 1.00 | 2.50 | 1.75 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.11 | 0.01 | -0.06 | 10/2/2026 | 10/15/2026 9:59:07 AM EST |
| 160.00 | 0.70 | 2.30 | 1.50 | 0.70 | +0.29 | +70.74% | 0.01 | 1 | 3 | 0.65 | 0.08 | 0.01 | -0.04 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 165.00 | 0.05 | 2.65 | 1.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.06 | 0.01 | -0.03 | 10/7/2026 | 10/15/2026 9:59:07 AM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.04 | 0.00 | -0.03 | 10/5/2026 | 10/15/2026 9:59:07 AM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.02 | 10/15/2026 9:59:07 AM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 10/15/2026 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/15/2026 9:59:07 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/15/2026 9:59:07 AM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.08 | -0.03 | 0.00 | -0.03 | 10/5/2026 | 10/15/2026 9:59:07 AM EST |
| 85.00 | 0.25 | 2.55 | 1.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.83 | -0.05 | 0.00 | -0.03 | 10/5/2026 | 10/15/2026 9:59:07 AM EST |
| 90.00 | 0.35 | 1.70 | 1.03 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | -0.08 | 0.01 | -0.05 | 10/13/2026 | 10/15/2026 9:59:07 AM EST |
| 95.00 | 0.80 | 3.50 | 2.15 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | -0.12 | 0.01 | -0.07 | 10/9/2026 | 10/15/2026 9:59:07 AM EST |
| 100.00 | 1.95 | 3.90 | 2.93 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.73 | -0.16 | 0.01 | -0.09 | 10/14/2026 | 10/15/2026 9:59:07 AM EST |
| 105.00 | 2.45 | 3.40 | 2.93 | 3.42 | -0.78 | -18.58% | 0.03 | 1 | 22 | 0.67 | -0.22 | 0.01 | -0.10 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 110.00 | 3.70 | 4.80 | 4.25 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.67 | -0.29 | 0.01 | -0.12 | 10/14/2026 | 10/15/2026 9:59:07 AM EST |
| 115.00 | 5.50 | 6.60 | 6.05 | 6.30 | -2.05 | -24.56% | 0.05 | 1 | 6 | 0.67 | -0.36 | 0.02 | -0.13 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 120.00 | 7.60 | 8.90 | 8.25 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.64 | -0.44 | 0.02 | -0.13 | 10/1/2026 | 10/15/2026 9:59:07 AM EST |
| 125.00 | 9.90 | 11.50 | 10.70 | 10.58 | -8.32 | -44.03% | 0.09 | 5 | 4 | 0.63 | -0.52 | 0.02 | -0.13 | 10/15/2026 | 10/15/2026 9:59:07 AM EST |
| 130.00 | 12.80 | 14.60 | 13.70 | 13.55 | % | 0.11 | 1 | 0 | 0.62 | -0.61 | 0.02 | -0.12 | 10/15/2026 | 10/15/2026 9:59:07 AM EST | |
| 135.00 | 16.40 | 18.20 | 17.30 | % | 0.13 | 0 | 0 | 0.63 | -0.68 | 0.02 | -0.11 | 10/15/2026 9:59:07 AM EST | |||
| 140.00 | 20.00 | 22.10 | 21.05 | % | 0.15 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.10 | 10/15/2026 9:59:07 AM EST | |||
| 145.00 | 24.00 | 26.70 | 25.35 | % | 0.17 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.08 | 10/15/2026 9:59:07 AM EST | |||
| 150.00 | 28.30 | 31.00 | 29.65 | % | 0.20 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.07 | 10/15/2026 9:59:07 AM EST | |||
| 155.00 | 32.60 | 35.30 | 33.95 | % | 0.22 | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.06 | 10/15/2026 9:59:07 AM EST | |||
| 160.00 | 37.30 | 40.30 | 38.80 | 43.84 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.85 | -0.92 | 0.01 | -0.04 | 10/1/2026 | 10/15/2026 9:59:07 AM EST |
| 165.00 | 41.90 | 44.90 | 43.40 | % | 0.26 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.03 | 10/15/2026 9:59:07 AM EST | |||
| 170.00 | 47.00 | 49.70 | 48.35 | % | 0.28 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 10/15/2026 9:59:07 AM EST | |||
| 175.00 | 51.70 | 54.60 | 53.15 | % | 0.30 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 10/15/2026 9:59:07 AM EST | |||
| 180.00 | 56.60 | 60.20 | 58.40 | % | 0.32 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 10/15/2026 9:59:07 AM EST |