Options Chain for EPAM SYS INC COM (EPAM) - $129.89 as of 2/24/2026 7:55:23 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 | 55.20 | 63.70 | 59.45 | % | 0.85 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:39 PM EST | |||
| 75.00 | 50.30 | 58.80 | 54.55 | 89.00 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.49 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 3:59:39 PM EST |
| 80.00 | 47.00 | 54.00 | 50.50 | % | 0.63 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:39 PM EST | |||
| 85.00 | 44.20 | 49.20 | 46.70 | 100.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.03 | 11/21/2025 | 2/24/2026 3:59:39 PM EST |
| 90.00 | 39.70 | 44.50 | 42.10 | 43.98 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.13 | 0.94 | 0.00 | -0.05 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 95.00 | 35.20 | 39.90 | 37.55 | % | 0.40 | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.05 | 2/24/2026 3:59:39 PM EST | |||
| 100.00 | 30.70 | 35.50 | 33.10 | 38.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.80 | 0.89 | 0.01 | -0.06 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 105.00 | 26.40 | 30.50 | 28.45 | % | 0.27 | 0 | 0 | 0.73 | 0.85 | 0.01 | -0.07 | 2/24/2026 3:59:39 PM EST | |||
| 110.00 | 22.20 | 25.10 | 23.65 | % | 0.21 | 0 | 0 | 0.64 | 0.80 | 0.01 | -0.08 | 2/24/2026 3:59:39 PM EST | |||
| 115.00 | 17.60 | 20.10 | 18.85 | % | 0.16 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.09 | 2/24/2026 3:59:39 PM EST | |||
| 120.00 | 15.00 | 16.40 | 15.70 | 16.60 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.55 | 0.68 | 0.01 | -0.10 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 125.00 | 12.00 | 13.70 | 12.85 | 13.10 | 0.00 | 0.00% | 0.10 | 2 | 1,000 | 0.55 | 0.61 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 130.00 | 8.70 | 10.70 | 9.70 | 10.78 | +0.08 | +0.75% | 0.07 | 4 | 28 | 0.51 | 0.53 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 135.00 | 7.40 | 8.80 | 8.10 | 8.50 | -0.35 | -3.96% | 0.06 | 4 | 35 | 0.53 | 0.46 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 140.00 | 5.60 | 7.00 | 6.30 | 6.50 | -0.60 | -8.46% | 0.04 | 2 | 20 | 0.53 | 0.38 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 145.00 | 4.20 | 5.20 | 4.70 | 4.21 | -4.59 | -52.16% | 0.03 | 15 | 19 | 0.52 | 0.31 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 150.00 | 2.80 | 4.40 | 3.60 | 3.72 | -0.59 | -13.69% | 0.02 | 2 | 71 | 0.52 | 0.25 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 155.00 | 2.35 | 3.50 | 2.93 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.53 | 0.20 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 160.00 | 1.55 | 2.75 | 2.15 | 2.22 | -1.78 | -44.50% | 0.01 | 4 | 48 | 0.53 | 0.16 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 165.00 | 1.20 | 2.10 | 1.65 | 1.20 | -1.68 | -58.34% | 0.01 | 10 | 325 | 0.53 | 0.13 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 170.00 | 0.75 | 1.70 | 1.23 | 1.22 | -2.98 | -70.96% | 0.01 | 1 | 16 | 0.53 | 0.11 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 175.00 | 0.40 | 1.60 | 1.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.53 | 0.08 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:39 PM EST |
| 180.00 | 0.20 | 1.55 | 0.88 | 0.87 | -1.63 | -65.20% | 0.00 | 1 | 7 | 0.54 | 0.07 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 185.00 | 0.30 | 1.40 | 0.85 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.05 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:39 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.03 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 3:59:39 PM EST |
| 195.00 | 0.05 | 1.45 | 0.75 | 1.50 | +0.42 | +38.89% | 0.00 | 10 | 44 | 0.59 | 0.03 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:39 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.84 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:39 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:39 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:39 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:39 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:39 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 4.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:39 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:39 PM EST |
| 280.00 | 0.05 | 4.80 | 2.43 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 3:59:39 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/24/2026 3:59:39 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 3:59:39 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 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 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:39 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.02 | 0.00 | -0.02 | 12/2/2025 | 2/24/2026 3:59:39 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | -0.03 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 90.00 | 0.10 | 1.60 | 0.85 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.05 | 2/24/2026 3:59:39 PM EST | |||
| 95.00 | 0.60 | 2.05 | 1.33 | 1.30 | +0.77 | +145.29% | 0.01 | 3 | 11 | 0.64 | -0.08 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 100.00 | 1.10 | 2.70 | 1.90 | 1.55 | +0.17 | +12.32% | 0.02 | 11 | 3 | 0.62 | -0.11 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 105.00 | 1.85 | 2.65 | 2.25 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | -0.15 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 3:59:39 PM EST |
| 110.00 | 2.55 | 3.80 | 3.18 | 2.29 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.56 | -0.20 | 0.01 | -0.08 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 115.00 | 3.60 | 4.60 | 4.10 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.53 | -0.25 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 3:59:39 PM EST |
| 120.00 | 5.40 | 6.30 | 5.85 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.53 | -0.32 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:39 PM EST |
| 125.00 | 6.70 | 8.40 | 7.55 | 6.80 | -0.60 | -8.11% | 0.06 | 5 | 24 | 0.51 | -0.39 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 130.00 | 9.60 | 10.80 | 10.20 | 8.60 | -1.00 | -10.42% | 0.08 | 6 | 45 | 0.51 | -0.47 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 3:59:39 PM EST |
| 135.00 | 11.80 | 13.60 | 12.70 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.49 | -0.54 | 0.02 | -0.10 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 140.00 | 15.10 | 16.60 | 15.85 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.49 | -0.62 | 0.02 | -0.10 | 2/20/2026 | 2/24/2026 3:59:39 PM EST |
| 145.00 | 18.80 | 20.60 | 19.70 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.50 | -0.69 | 0.01 | -0.09 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 150.00 | 22.80 | 24.50 | 23.65 | 21.15 | 0.00 | 0.00% | 0.16 | 0 | 119 | 0.50 | -0.75 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:39 PM EST |
| 155.00 | 24.50 | 28.60 | 26.55 | 9.68 | 0.00 | 0.00% | 0.17 | 0 | 127 | 0.61 | -0.80 | 0.01 | -0.07 | 2/13/2026 | 2/24/2026 3:59:39 PM EST |
| 160.00 | 28.40 | 33.10 | 30.75 | 30.00 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.63 | -0.84 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 165.00 | 32.70 | 37.50 | 35.10 | 34.79 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.63 | -0.87 | 0.01 | -0.06 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 170.00 | 37.60 | 43.10 | 40.35 | 9.40 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.61 | -0.89 | 0.01 | -0.05 | 2/11/2026 | 2/24/2026 3:59:39 PM EST |
| 175.00 | 42.40 | 46.90 | 44.65 | 43.26 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.69 | -0.92 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 180.00 | 47.20 | 52.30 | 49.75 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.77 | -0.93 | 0.01 | -0.04 | 2/5/2026 | 2/24/2026 3:59:39 PM EST |
| 185.00 | 52.20 | 57.20 | 54.70 | 21.80 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.80 | -0.95 | 0.00 | -0.03 | 11/13/2025 | 2/24/2026 3:59:39 PM EST |
| 190.00 | 57.10 | 61.70 | 59.40 | 19.20 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.74 | -0.97 | 0.00 | -0.02 | 2/11/2026 | 2/24/2026 3:59:39 PM EST |
| 195.00 | 62.00 | 69.80 | 65.90 | 62.20 | 0.00 | 0.00% | 0.34 | 0 | 49 | 1.10 | -0.97 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 200.00 | 67.00 | 75.20 | 71.10 | 66.67 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.03 | -0.98 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:39 PM EST |
| 210.00 | 76.90 | 85.50 | 81.20 | 44.50 | 0.00 | 0.00% | 0.39 | 0 | 55 | 1.16 | -0.99 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 3:59:39 PM EST |
| 220.00 | 86.90 | 95.50 | 91.20 | 21.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:39 PM EST |
| 230.00 | 96.90 | 105.50 | 101.20 | 22.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:39 PM EST |
| 240.00 | 106.90 | 115.50 | 111.20 | % | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 250.00 | 116.90 | 125.50 | 121.20 | % | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 260.00 | 126.90 | 135.50 | 131.20 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 270.00 | 136.90 | 145.50 | 141.20 | % | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 280.00 | 146.90 | 155.50 | 151.20 | % | 0.54 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 290.00 | 156.90 | 165.50 | 161.20 | % | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 300.00 | 166.90 | 175.50 | 171.20 | % | 0.57 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 310.00 | 176.90 | 185.50 | 181.20 | % | 0.58 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST | |||
| 320.00 | 186.90 | 195.50 | 191.20 | % | 0.60 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:39 PM EST |