Options Chain for EPAM SYS INC COM (EPAM) - $144.58 as of 3/6/2026 11:11:30 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 | 72.00 | 80.30 | 76.15 | % | 1.09 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 75.00 | 67.10 | 74.60 | 70.85 | % | 0.94 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 80.00 | 62.40 | 69.40 | 65.90 | % | 0.82 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 85.00 | 57.20 | 64.60 | 60.90 | % | 0.72 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 90.00 | 52.10 | 59.50 | 55.80 | % | 0.62 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 95.00 | 47.10 | 54.80 | 50.95 | % | 0.54 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 100.00 | 42.20 | 49.70 | 45.95 | 43.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.95 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 3/6/2026 4:00:04 PM EST |
| 105.00 | 37.30 | 44.80 | 41.05 | % | 0.39 | 0 | 0 | 1.78 | 0.96 | 0.00 | -0.07 | 3/6/2026 4:00:04 PM EST | |||
| 110.00 | 32.50 | 40.20 | 36.35 | % | 0.33 | 0 | 0 | 1.67 | 0.95 | 0.00 | -0.10 | 3/6/2026 4:00:04 PM EST | |||
| 115.00 | 29.00 | 34.40 | 31.70 | 27.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.37 | 0.92 | 0.01 | -0.12 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 120.00 | 25.50 | 29.70 | 27.60 | 25.89 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.25 | 0.90 | 0.01 | -0.14 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 125.00 | 20.70 | 24.30 | 22.50 | 23.00 | +4.30 | +23.00% | 0.18 | 1 | 5 | 1.03 | 0.87 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 130.00 | 15.60 | 20.30 | 17.95 | 16.06 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.98 | 0.83 | 0.01 | -0.17 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 135.00 | 12.60 | 14.60 | 13.60 | 13.50 | +0.10 | +0.75% | 0.10 | 8 | 39 | 0.64 | 0.77 | 0.02 | -0.17 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 140.00 | 9.40 | 11.20 | 10.30 | 10.02 | -0.12 | -1.19% | 0.07 | 8 | 348 | 0.60 | 0.67 | 0.02 | -0.19 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 145.00 | 6.50 | 7.60 | 7.05 | 7.20 | +0.30 | +4.35% | 0.05 | 7 | 47 | 0.59 | 0.54 | 0.03 | -0.22 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 150.00 | 3.90 | 5.10 | 4.50 | 4.10 | -1.10 | -21.16% | 0.03 | 2 | 153 | 0.56 | 0.43 | 0.02 | -0.25 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 155.00 | 2.50 | 3.50 | 3.00 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.57 | 0.35 | 0.02 | -0.27 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 160.00 | 1.55 | 2.25 | 1.90 | 2.02 | -0.01 | -0.50% | 0.01 | 7 | 243 | 0.57 | 0.31 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 165.00 | 1.20 | 1.55 | 1.38 | 1.20 | +0.10 | +9.10% | 0.01 | 1 | 30 | 0.60 | 0.27 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 170.00 | 0.55 | 1.50 | 1.03 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.63 | 0.23 | 0.01 | -0.30 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.83 | 0.17 | 0.01 | -0.23 | 2/20/2026 | 3/6/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.14 | 0.01 | -0.21 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.99 | 0.11 | 0.01 | -0.18 | 2/18/2026 | 3/6/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.09 | 0.01 | -0.15 | 3/2/2026 | 3/6/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.14 | 0.07 | 0.00 | -0.13 | 2/27/2026 | 3/6/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.79 | 0.06 | 0.00 | -0.13 | 2/26/2026 | 3/6/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.03 | 0.00 | -0.08 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.99 | 0.03 | 0.00 | -0.08 | 2/24/2026 | 3/6/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.68 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.73 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 3/6/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 1.82 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 3/6/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/6/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:04 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 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.46 | -0.01 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 105.00 | 0.10 | 1.50 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.04 | -0.04 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 110.00 | 0.20 | 1.35 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.94 | -0.05 | 0.00 | -0.10 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 115.00 | 0.35 | 1.35 | 0.85 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.86 | -0.08 | 0.01 | -0.12 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 120.00 | 0.60 | 1.50 | 1.05 | 1.10 | +0.13 | +13.41% | 0.01 | 1 | 154 | 0.79 | -0.10 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 125.00 | 1.10 | 1.65 | 1.38 | 1.25 | -0.40 | -24.25% | 0.01 | 1 | 33 | 0.73 | -0.13 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 130.00 | 1.50 | 2.10 | 1.80 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.65 | -0.17 | 0.01 | -0.17 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 135.00 | 2.45 | 3.10 | 2.78 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.62 | -0.23 | 0.02 | -0.17 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 140.00 | 3.70 | 4.50 | 4.10 | 4.40 | -0.01 | -0.23% | 0.03 | 1 | 135 | 0.59 | -0.33 | 0.02 | -0.19 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 145.00 | 5.30 | 6.80 | 6.05 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.56 | -0.46 | 0.03 | -0.22 | 2/23/2026 | 3/6/2026 4:00:04 PM EST |
| 150.00 | 7.80 | 9.10 | 8.45 | 8.67 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.52 | -0.57 | 0.02 | -0.25 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 155.00 | 11.20 | 12.40 | 11.80 | 26.00 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.51 | -0.65 | 0.02 | -0.27 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 160.00 | 13.50 | 17.80 | 15.65 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.76 | -0.69 | 0.02 | -0.30 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 165.00 | 17.60 | 22.00 | 19.80 | 28.70 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.79 | -0.73 | 0.01 | -0.31 | 2/27/2026 | 3/6/2026 4:00:04 PM EST |
| 170.00 | 22.50 | 27.20 | 24.85 | 35.20 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.92 | -0.77 | 0.01 | -0.30 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 175.00 | 26.40 | 32.50 | 29.45 | 44.75 | 0.00 | 0.00% | 0.17 | 0 | 99 | 1.05 | -0.83 | 0.01 | -0.23 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 180.00 | 30.70 | 38.10 | 34.40 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.22 | -0.86 | 0.01 | -0.21 | 2/9/2026 | 3/6/2026 4:00:04 PM EST |
| 185.00 | 35.60 | 43.20 | 39.40 | 55.00 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.32 | -0.89 | 0.01 | -0.18 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 190.00 | 40.50 | 47.60 | 44.05 | 30.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -0.91 | 0.01 | -0.15 | 2/13/2026 | 3/6/2026 4:00:04 PM EST |
| 195.00 | 45.40 | 53.10 | 49.25 | 32.01 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.48 | -0.93 | 0.00 | -0.13 | 2/18/2026 | 3/6/2026 4:00:04 PM EST |
| 200.00 | 50.40 | 58.00 | 54.20 | 38.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -0.94 | 0.00 | -0.13 | 2/18/2026 | 3/6/2026 4:00:04 PM EST |
| 210.00 | 60.60 | 68.10 | 64.35 | 71.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.08 | 2/19/2026 | 3/6/2026 4:00:04 PM EST |
| 220.00 | 70.40 | 77.20 | 73.80 | 17.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.08 | 1/15/2026 | 3/6/2026 4:00:04 PM EST |
| 230.00 | 80.40 | 88.10 | 84.25 | % | 0.37 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.03 | 3/6/2026 4:00:04 PM EST | |||
| 240.00 | 89.70 | 98.40 | 94.05 | % | 0.39 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:04 PM EST | |||
| 250.00 | 99.70 | 108.40 | 104.05 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 260.00 | 109.70 | 118.40 | 114.05 | % | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 270.00 | 119.70 | 128.40 | 124.05 | % | 0.46 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 280.00 | 129.70 | 138.40 | 134.05 | % | 0.48 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 290.00 | 139.70 | 148.40 | 144.05 | % | 0.50 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 300.00 | 149.70 | 158.40 | 154.05 | % | 0.51 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 310.00 | 159.70 | 168.40 | 164.05 | % | 0.53 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 320.00 | 169.70 | 178.40 | 174.05 | % | 0.54 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST |