Options Chain for EPAM SYS INC COM (EPAM) - $165.00 as of 11/12/2026 4:23:57 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 | 121.80 | 126.00 | 123.90 | 82.22 | 0.00 | 0.00% | 3.10 | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/12/2026 3:59:53 PM EST |
| 45.00 | 116.80 | 121.10 | 118.95 | % | 2.64 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 50.00 | 111.80 | 116.00 | 113.90 | % | 2.28 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 55.00 | 106.80 | 111.10 | 108.95 | 67.61 | 0.00 | 0.00% | 1.98 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/12/2026 3:59:53 PM EST |
| 60.00 | 101.90 | 106.00 | 103.95 | 52.46 | 0.00 | 0.00% | 1.73 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 11/12/2026 3:59:53 PM EST |
| 65.00 | 96.90 | 100.50 | 98.70 | 53.82 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 11/12/2026 3:59:53 PM EST |
| 70.00 | 91.90 | 96.20 | 94.05 | 38.60 | 0.00 | 0.00% | 1.34 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 11/12/2026 3:59:53 PM EST |
| 75.00 | 87.80 | 90.50 | 89.15 | 88.38 | 0.00 | 0.00% | 1.19 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 80.00 | 82.00 | 86.10 | 84.05 | 43.50 | 0.00 | 0.00% | 1.05 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/12/2026 3:59:53 PM EST |
| 85.00 | 77.00 | 81.30 | 79.15 | 31.85 | 0.00 | 0.00% | 0.93 | 0 | 65 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 11/12/2026 3:59:53 PM EST |
| 90.00 | 72.10 | 76.30 | 74.20 | 30.13 | 0.00 | 0.00% | 0.82 | 0 | 50 | 1.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 11/12/2026 3:59:53 PM EST |
| 95.00 | 67.10 | 71.30 | 69.20 | 50.73 | 0.00 | 0.00% | 0.73 | 0 | 110 | 1.25 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 3:59:53 PM EST |
| 100.00 | 63.20 | 65.60 | 64.40 | 63.83 | 0.00 | 0.00% | 0.64 | 0 | 51 | 1.04 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/12/2026 3:59:53 PM EST |
| 105.00 | 58.50 | 60.80 | 59.65 | 58.70 | 0.00 | 0.00% | 0.57 | 0 | 28 | 0.97 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 110.00 | 53.60 | 56.00 | 54.80 | 53.98 | 0.00 | 0.00% | 0.50 | 0 | 140 | 0.90 | 0.99 | 0.00 | -0.02 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 115.00 | 48.70 | 51.10 | 49.90 | 41.82 | 0.00 | 0.00% | 0.43 | 0 | 40 | 0.83 | 0.99 | 0.00 | -0.02 | 11/9/2026 | 11/12/2026 3:59:53 PM EST |
| 120.00 | 43.70 | 46.30 | 45.00 | 41.57 | 0.00 | 0.00% | 0.38 | 0 | 57 | 0.78 | 0.98 | 0.00 | -0.03 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 125.00 | 38.80 | 41.70 | 40.25 | 32.26 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.79 | 0.95 | 0.00 | -0.04 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 130.00 | 34.10 | 37.10 | 35.60 | 29.51 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.74 | 0.93 | 0.00 | -0.05 | 11/9/2026 | 11/12/2026 3:59:53 PM EST |
| 135.00 | 29.70 | 31.70 | 30.70 | 26.93 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.53 | 0.90 | 0.01 | -0.06 | 11/6/2026 | 11/12/2026 3:59:53 PM EST |
| 140.00 | 25.50 | 27.80 | 26.65 | 25.82 | 0.00 | 0.00% | 0.19 | 0 | 75 | 0.55 | 0.86 | 0.01 | -0.08 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 145.00 | 21.10 | 23.60 | 22.35 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.52 | 0.81 | 0.01 | -0.10 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 150.00 | 17.30 | 19.50 | 18.40 | 17.95 | +3.35 | +22.95% | 0.12 | 6 | 296 | 0.50 | 0.75 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 155.00 | 13.90 | 16.20 | 15.05 | 4.99 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.49 | 0.68 | 0.01 | -0.13 | 11/3/2026 | 11/12/2026 3:59:53 PM EST |
| 160.00 | 11.10 | 12.70 | 11.90 | 11.60 | +0.10 | +0.87% | 0.07 | 1 | 48 | 0.47 | 0.60 | 0.02 | -0.14 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 165.00 | 8.40 | 10.20 | 9.30 | 9.29 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.47 | 0.52 | 0.02 | -0.14 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 170.00 | 6.50 | 7.80 | 7.15 | 6.50 | -0.60 | -8.46% | 0.04 | 80 | 76 | 0.46 | 0.44 | 0.02 | -0.14 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 175.00 | 4.80 | 5.90 | 5.35 | 5.00 | -0.30 | -5.66% | 0.03 | 9 | 32 | 0.46 | 0.36 | 0.02 | -0.13 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 180.00 | 3.40 | 4.50 | 3.95 | 4.20 | +0.20 | +5.00% | 0.02 | 7 | 21 | 0.46 | 0.29 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 185.00 | 2.55 | 3.90 | 3.23 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.48 | 0.23 | 0.01 | -0.10 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 190.00 | 1.65 | 3.40 | 2.53 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.48 | 0.17 | 0.01 | -0.09 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 195.00 | 1.05 | 2.50 | 1.78 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.13 | 0.01 | -0.07 | 11/6/2026 | 11/12/2026 3:59:53 PM EST |
| 200.00 | 0.10 | 2.40 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.44 | 0.09 | 0.01 | -0.06 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.67 | 0.05 | 0.00 | -0.03 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | 0.02 | 0.00 | -0.02 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 11/12/2026 3:59:53 PM EST |
| 240.00 | 0.05 | 1.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/12/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.65 | 1.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 1.60 | 0.80 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 2.85 | 1.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/12/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 3.70 | 1.85 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/12/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 3.70 | 1.85 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 42 | 3.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/12/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 3.70 | 1.85 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.90 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 11/12/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 3.70 | 1.85 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/12/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 68 | 2.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/12/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 146 | 2.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/12/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 255 | 2.15 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.93 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.57 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.35 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.13 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/12/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.06 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/12/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.01 | +2.05% | 0.00 | 1 | 38 | 0.74 | -0.01 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.98 | -0.01 | 0.00 | -0.02 | 11/9/2026 | 11/12/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 3.60 | 1.80 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.99 | -0.02 | 0.00 | -0.03 | 11/6/2026 | 11/12/2026 3:59:53 PM EST |
| 125.00 | 0.05 | 1.80 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.54 | -0.05 | 0.00 | -0.04 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 130.00 | 0.25 | 2.05 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.54 | -0.07 | 0.00 | -0.05 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 135.00 | 0.15 | 2.95 | 1.55 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.10 | 0.01 | -0.06 | 10/16/2026 | 11/12/2026 3:59:53 PM EST |
| 140.00 | 1.50 | 2.75 | 2.13 | 2.00 | 0.00 | 0.00% | 0.02 | 1 | 29 | 0.51 | -0.14 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 3:59:53 PM EST |
| 145.00 | 2.05 | 3.70 | 2.88 | 14.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.49 | -0.19 | 0.01 | -0.10 | 10/30/2026 | 11/12/2026 3:59:53 PM EST |
| 150.00 | 3.20 | 5.00 | 4.10 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.49 | -0.25 | 0.01 | -0.11 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 155.00 | 4.60 | 6.50 | 5.55 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.47 | -0.32 | 0.01 | -0.13 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 160.00 | 6.40 | 8.40 | 7.40 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.46 | -0.40 | 0.02 | -0.14 | 11/10/2026 | 11/12/2026 3:59:53 PM EST |
| 165.00 | 9.00 | 10.00 | 9.50 | 9.60 | % | 0.06 | 2 | 0 | 0.44 | -0.48 | 0.02 | -0.14 | 11/12/2026 | 11/12/2026 3:59:53 PM EST | |
| 170.00 | 11.50 | 13.40 | 12.45 | 17.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.45 | -0.56 | 0.02 | -0.14 | 11/6/2026 | 11/12/2026 3:59:53 PM EST |
| 175.00 | 14.90 | 16.30 | 15.60 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.64 | 0.02 | -0.13 | 11/5/2026 | 11/12/2026 3:59:53 PM EST |
| 180.00 | 18.20 | 20.00 | 19.10 | % | 0.11 | 0 | 0 | 0.43 | -0.71 | 0.01 | -0.12 | 11/12/2026 3:59:53 PM EST | |||
| 185.00 | 22.20 | 24.60 | 23.40 | 27.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | -0.77 | 0.01 | -0.10 | 11/5/2026 | 11/12/2026 3:59:53 PM EST |
| 190.00 | 26.30 | 28.80 | 27.55 | 32.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.44 | -0.83 | 0.01 | -0.09 | 11/5/2026 | 11/12/2026 3:59:53 PM EST |
| 195.00 | 30.80 | 33.10 | 31.95 | % | 0.16 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.07 | 11/12/2026 3:59:53 PM EST | |||
| 200.00 | 35.40 | 38.40 | 36.90 | % | 0.18 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.06 | 11/12/2026 3:59:53 PM EST | |||
| 210.00 | 44.70 | 48.30 | 46.50 | % | 0.22 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 11/12/2026 3:59:53 PM EST | |||
| 220.00 | 54.30 | 58.40 | 56.35 | 84.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 3/26/2026 | 11/12/2026 3:59:53 PM EST |
| 230.00 | 64.10 | 68.30 | 66.20 | % | 0.29 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 11/12/2026 3:59:53 PM EST | |||
| 240.00 | 74.10 | 78.30 | 76.20 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 250.00 | 84.00 | 88.30 | 86.15 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 260.00 | 94.00 | 98.30 | 96.15 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 270.00 | 104.00 | 108.30 | 106.15 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 280.00 | 114.10 | 118.30 | 116.20 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 290.00 | 124.10 | 128.30 | 126.20 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 300.00 | 134.10 | 138.30 | 136.20 | % | 0.45 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 310.00 | 144.10 | 148.30 | 146.20 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST | |||
| 320.00 | 154.00 | 158.30 | 156.15 | % | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:53 PM EST |