Options Chain for EPAM SYS INC COM (EPAM) - $123.50 as of 4/10/2026 6:06:20 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 | 57.50 | 62.30 | 59.90 | 66.71 | 0.00 | 0.00% | 0.86 | 0 | 1 | 7.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 52.50 | 57.30 | 54.90 | % | 0.73 | 0 | 6 | 7.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 80.00 | 46.70 | 52.50 | 49.60 | % | 0.62 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 85.00 | 39.40 | 47.50 | 43.45 | % | 0.51 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 90.00 | 34.20 | 42.60 | 38.40 | % | 0.43 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 95.00 | 30.00 | 37.50 | 33.75 | % | 0.36 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 25.20 | 32.30 | 28.75 | % | 0.29 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 105.00 | 20.30 | 27.50 | 23.90 | % | 0.23 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 17.50 | 22.30 | 19.90 | % | 0.18 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 11.10 | 15.90 | 13.50 | % | 0.12 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.03 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 7.50 | 12.60 | 10.05 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 19 | 2.07 | 0.96 | 0.02 | -0.10 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 125.00 | 3.00 | 6.50 | 4.75 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 1,024 | 1.21 | 0.75 | 0.06 | -0.56 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 130.00 | 0.75 | 1.75 | 1.25 | 2.10 | +0.77 | +57.90% | 0.01 | 63 | 48 | 0.49 | 0.39 | 0.08 | -0.52 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.35 | -0.05 | -12.50% | 0.01 | 35 | 35 | 1.07 | 0.10 | 0.04 | -0.22 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.13 | -56.53% | 0.00 | 27 | 116 | 0.97 | 0.01 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 32 | 4.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 186 | 4.52 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 16 | 4.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 46 | 5.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 16 | 6.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 0.07 | % | 0.01 | 4 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 12 | 7.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.92 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 124 | 0.83 | -0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.47 | -0.78 | -62.40% | 0.01 | 41 | 64 | 1.47 | -0.04 | 0.02 | -0.10 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 125.00 | 0.25 | 0.85 | 0.55 | 0.82 | -0.48 | -36.93% | 0.00 | 2 | 132 | 0.47 | -0.25 | 0.06 | -0.56 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 130.00 | 2.00 | 3.70 | 2.85 | 2.30 | -1.50 | -39.48% | 0.02 | 7 | 301 | 0.53 | -0.61 | 0.08 | -0.52 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 135.00 | 4.40 | 9.10 | 6.75 | 5.80 | -1.13 | -16.31% | 0.05 | 1 | 44 | 1.34 | -0.90 | 0.04 | -0.22 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 140.00 | 7.80 | 12.80 | 10.30 | 10.80 | +3.90 | +56.53% | 0.07 | 1 | 87 | 1.29 | -0.99 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 145.00 | 12.70 | 17.60 | 15.15 | % | 0.10 | 0 | 32 | 1.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 150.00 | 19.30 | 22.80 | 21.05 | 21.70 | -4.45 | -17.02% | 0.14 | 13 | 65 | 1.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 155.00 | 22.70 | 28.90 | 25.80 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 34 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 160.00 | 28.40 | 32.90 | 30.65 | 30.07 | +7.80 | +35.03% | 0.19 | 2 | 34 | 2.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 165.00 | 32.70 | 38.90 | 35.80 | 40.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 170.00 | 37.70 | 44.60 | 41.15 | % | 0.24 | 0 | 15 | 3.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 175.00 | 42.70 | 49.40 | 46.05 | 40.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 180.00 | 47.70 | 54.50 | 51.10 | 42.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 185.00 | 52.70 | 59.40 | 56.05 | % | 0.30 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 190.00 | 57.70 | 64.60 | 61.15 | % | 0.32 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 195.00 | 62.70 | 69.30 | 66.00 | 59.36 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 200.00 | 67.70 | 73.90 | 70.80 | 64.84 | 0.00 | 0.00% | 0.35 | 0 | 10 | 4.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:55 PM EST |
| 210.00 | 77.70 | 83.60 | 80.65 | 74.86 | 0.00 | 0.00% | 0.38 | 0 | 50 | 4.79 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:55 PM EST |
| 220.00 | 87.70 | 94.50 | 91.10 | % | 0.41 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 230.00 | 97.70 | 104.30 | 101.00 | % | 0.44 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 240.00 | 107.70 | 113.60 | 110.65 | % | 0.46 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 250.00 | 117.70 | 123.90 | 120.80 | % | 0.48 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 260.00 | 127.70 | 133.90 | 130.80 | % | 0.50 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 270.00 | 137.50 | 144.10 | 140.80 | % | 0.52 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 280.00 | 147.50 | 154.10 | 150.80 | % | 0.54 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 290.00 | 157.70 | 164.10 | 160.90 | % | 0.55 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 300.00 | 167.50 | 174.10 | 170.80 | % | 0.57 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 310.00 | 177.70 | 184.10 | 180.90 | % | 0.58 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 320.00 | 187.70 | 194.10 | 190.90 | % | 0.60 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |