Options Chain for EPAM SYS INC COM (EPAM) - $132.60 as of 3/26/2026 4:32:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 55.20 | 61.20 | 58.20 | % | 0.73 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 50.70 | 56.70 | 53.70 | % | 0.63 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 46.00 | 52.00 | 49.00 | % | 0.54 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 41.50 | 47.20 | 44.35 | % | 0.47 | 0 | 0 | 0.91 | 0.91 | 0.00 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 36.90 | 42.50 | 39.70 | % | 0.40 | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 32.50 | 37.50 | 35.00 | % | 0.33 | 0 | 0 | 0.79 | 0.87 | 0.01 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 110.00 | 28.20 | 32.70 | 30.45 | % | 0.28 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.09 | 3/26/2026 4:00:02 PM EST | |||
| 115.00 | 24.20 | 28.90 | 26.55 | % | 0.23 | 0 | 0 | 0.71 | 0.79 | 0.01 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 120.00 | 20.70 | 22.50 | 21.60 | % | 0.18 | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 125.00 | 17.00 | 19.10 | 18.05 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.12 | 3/26/2026 4:00:02 PM EST | |||
| 130.00 | 14.30 | 15.90 | 15.10 | 16.27 | +3.02 | +22.80% | 0.12 | 10 | 10 | 0.58 | 0.63 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 135.00 | 11.60 | 13.20 | 12.40 | % | 0.09 | 0 | 0 | 0.57 | 0.57 | 0.01 | -0.12 | 3/26/2026 4:00:02 PM EST | |||
| 140.00 | 9.10 | 10.60 | 9.85 | 10.75 | +3.25 | +43.34% | 0.07 | 27 | 14 | 0.55 | 0.50 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 145.00 | 7.50 | 8.80 | 8.15 | % | 0.06 | 0 | 1 | 0.56 | 0.43 | 0.01 | -0.12 | 3/26/2026 4:00:02 PM EST | |||
| 150.00 | 5.30 | 7.10 | 6.20 | % | 0.04 | 0 | 4 | 0.54 | 0.37 | 0.01 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 155.00 | 4.50 | 5.60 | 5.05 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.55 | 0.31 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 160.00 | 3.30 | 4.50 | 3.90 | 4.30 | +1.20 | +38.71% | 0.02 | 25 | 25 | 0.55 | 0.25 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 165.00 | 2.70 | 3.60 | 3.15 | 3.10 | +0.32 | +11.52% | 0.02 | 28 | 20 | 0.55 | 0.21 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 170.00 | 0.65 | 3.00 | 1.83 | 2.45 | -0.06 | -2.39% | 0.01 | 4 | 10 | 0.49 | 0.17 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 175.00 | 1.50 | 3.30 | 2.40 | 1.96 | % | 0.01 | 30 | 0 | 0.59 | 0.13 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 180.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.82 | 0.10 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 185.00 | 0.40 | 4.20 | 2.30 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 0.15 | 1.65 | 0.90 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.04 | 0.00 | -0.02 | 3/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.05 | 5.80 | 2.93 | % | 0.04 | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 0.55 | 2.50 | 1.53 | % | 0.02 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 0.45 | 2.70 | 1.58 | % | 0.02 | 0 | 0 | 0.83 | -0.06 | 0.00 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 0.35 | 3.00 | 1.68 | % | 0.02 | 0 | 0 | 0.74 | -0.09 | 0.00 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 1.45 | 2.90 | 2.18 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.75 | -0.11 | 0.00 | -0.07 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 105.00 | 1.75 | 4.40 | 3.08 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.74 | -0.13 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 110.00 | 2.20 | 4.30 | 3.25 | 3.11 | % | 0.03 | 10 | 0 | 0.67 | -0.17 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 115.00 | 3.50 | 4.60 | 4.05 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.21 | 0.01 | -0.10 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 120.00 | 4.50 | 5.80 | 5.15 | 6.08 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.62 | -0.25 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 125.00 | 5.80 | 7.40 | 6.60 | % | 0.05 | 0 | 0 | 0.60 | -0.31 | 0.01 | -0.12 | 3/26/2026 4:00:02 PM EST | |||
| 130.00 | 7.50 | 9.20 | 8.35 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.01 | -0.12 | 3/26/2026 4:00:02 PM EST | |||
| 135.00 | 9.90 | 11.40 | 10.65 | 10.17 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.43 | 0.01 | -0.12 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 140.00 | 12.30 | 13.90 | 13.10 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.57 | -0.50 | 0.01 | -0.12 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 145.00 | 15.10 | 16.90 | 16.00 | % | 0.11 | 0 | 0 | 0.56 | -0.57 | 0.01 | -0.12 | 3/26/2026 4:00:02 PM EST | |||
| 150.00 | 18.00 | 20.40 | 19.20 | 19.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | -0.63 | 0.01 | -0.11 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 155.00 | 21.90 | 23.90 | 22.90 | % | 0.15 | 0 | 0 | 0.56 | -0.69 | 0.01 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 160.00 | 26.00 | 28.10 | 27.05 | % | 0.17 | 0 | 0 | 0.58 | -0.75 | 0.01 | -0.09 | 3/26/2026 4:00:02 PM EST | |||
| 165.00 | 28.30 | 32.80 | 30.55 | % | 0.19 | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 170.00 | 32.50 | 36.90 | 34.70 | % | 0.20 | 0 | 0 | 0.68 | -0.83 | 0.01 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 175.00 | 36.50 | 41.80 | 39.15 | % | 0.22 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 180.00 | 41.10 | 46.40 | 43.75 | % | 0.24 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 185.00 | 45.60 | 51.30 | 48.45 | % | 0.26 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 50.60 | 56.00 | 53.30 | % | 0.28 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 55.30 | 61.10 | 58.20 | % | 0.30 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 200.00 | 60.20 | 67.40 | 63.80 | % | 0.32 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST |