Options Chain for EPAM SYS INC COM (EPAM) - $87.29 as of 7/9/2026 8:42:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.30 | 39.30 | 37.30 | 28.00 | 0.00 | 0.00% | 0.75 | 0 | 11 | 3.28 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 30.30 | 34.40 | 32.35 | 37.67 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 60.00 | 25.30 | 29.00 | 27.15 | 15.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:54 PM EST |
| 65.00 | 20.30 | 23.30 | 21.80 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 7/9/2026 3:59:54 PM EST | |||
| 70.00 | 15.40 | 18.40 | 16.90 | 12.45 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.45 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 11.00 | 13.60 | 12.30 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 135 | 1.18 | 0.95 | 0.01 | -0.07 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 6.70 | 9.90 | 8.30 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 168 | 1.16 | 0.85 | 0.03 | -0.13 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 3.70 | 4.40 | 4.05 | 3.97 | -0.33 | -7.68% | 0.05 | 6 | 48 | 0.53 | 0.64 | 0.05 | -0.18 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 90.00 | 1.50 | 2.05 | 1.78 | 1.60 | -0.20 | -11.12% | 0.02 | 15 | 367 | 0.55 | 0.38 | 0.05 | -0.18 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 0.25 | 0.90 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.58 | 0.18 | 0.03 | -0.12 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 216 | 0.64 | 0.07 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 150 | 1.16 | 0.02 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.17 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/9/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/9/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.58 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 4.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/9/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/9/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/9/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/9/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/9/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/9/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 4.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 22 | 4.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/9/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 325 | 4.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/9/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 4.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.70 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.90 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 10 | 71 | 0.84 | -0.01 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 75.00 | 0.15 | 0.70 | 0.43 | 0.25 | -0.12 | -32.44% | 0.01 | 58 | 179 | 0.76 | -0.05 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 80.00 | 0.45 | 0.95 | 0.70 | 1.68 | +0.76 | +82.61% | 0.01 | 1 | 161 | 0.62 | -0.15 | 0.03 | -0.13 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 85.00 | 0.70 | 2.50 | 1.60 | 2.20 | -0.35 | -13.73% | 0.02 | 11 | 702 | 0.51 | -0.36 | 0.05 | -0.18 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 90.00 | 4.20 | 4.80 | 4.50 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 211 | 0.57 | -0.62 | 0.05 | -0.18 | 7/8/2026 | 7/9/2026 3:59:54 PM EST |
| 95.00 | 7.30 | 10.40 | 8.85 | 10.56 | 0.00 | 0.00% | 0.09 | 0 | 170 | 1.10 | -0.82 | 0.03 | -0.12 | 7/1/2026 | 7/9/2026 3:59:54 PM EST |
| 100.00 | 12.00 | 15.00 | 13.50 | 22.95 | 0.00 | 0.00% | 0.14 | 0 | 63 | 1.20 | -0.93 | 0.02 | -0.06 | 6/24/2026 | 7/9/2026 3:59:54 PM EST |
| 105.00 | 16.90 | 19.80 | 18.35 | 18.49 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.45 | -0.98 | 0.01 | -0.02 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 110.00 | 21.30 | 24.70 | 23.00 | 24.80 | -0.35 | -1.40% | 0.21 | 4 | 8 | 1.57 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 115.00 | 26.70 | 29.70 | 28.20 | 29.77 | +9.04 | +43.61% | 0.25 | 4 | 9 | 1.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 120.00 | 31.10 | 34.70 | 32.90 | 46.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:54 PM EST |
| 125.00 | 36.20 | 39.80 | 38.00 | 39.73 | -11.51 | -22.47% | 0.30 | 3 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 130.00 | 41.10 | 44.70 | 42.90 | 44.70 | +2.27 | +5.35% | 0.33 | 3 | 4 | 2.19 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:54 PM EST |
| 135.00 | 46.60 | 49.80 | 48.20 | 41.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 140.00 | 51.10 | 54.70 | 52.90 | 53.21 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:54 PM EST |
| 145.00 | 56.10 | 59.70 | 57.90 | 51.33 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/9/2026 3:59:54 PM EST |
| 150.00 | 61.10 | 64.90 | 63.00 | 56.54 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:54 PM EST |
| 155.00 | 66.10 | 69.70 | 67.90 | 27.21 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/9/2026 3:59:54 PM EST |
| 160.00 | 71.40 | 74.70 | 73.05 | 32.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 7/9/2026 3:59:54 PM EST |
| 165.00 | 76.10 | 79.70 | 77.90 | 89.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:54 PM EST |
| 170.00 | 81.10 | 84.70 | 82.90 | 67.57 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 7/9/2026 3:59:54 PM EST |
| 175.00 | 86.10 | 89.70 | 87.90 | 72.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/9/2026 3:59:54 PM EST |
| 180.00 | 91.10 | 94.70 | 92.90 | 74.66 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/9/2026 3:59:54 PM EST |
| 185.00 | 96.50 | 99.70 | 98.10 | % | 0.53 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 190.00 | 101.10 | 104.70 | 102.90 | 66.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 7/9/2026 3:59:54 PM EST |
| 195.00 | 106.10 | 109.90 | 108.00 | 83.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/9/2026 3:59:54 PM EST |
| 200.00 | 111.10 | 114.70 | 112.90 | % | 0.56 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 210.00 | 121.10 | 124.70 | 122.90 | % | 0.59 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 220.00 | 131.10 | 134.70 | 132.90 | % | 0.60 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 230.00 | 141.40 | 144.70 | 143.05 | % | 0.62 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 240.00 | 151.20 | 154.70 | 152.95 | % | 0.64 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 250.00 | 161.10 | 164.70 | 162.90 | % | 0.65 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 260.00 | 171.10 | 174.70 | 172.90 | % | 0.67 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 270.00 | 181.10 | 184.70 | 182.90 | % | 0.68 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 280.00 | 191.10 | 194.70 | 192.90 | % | 0.69 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 290.00 | 201.10 | 204.70 | 202.90 | % | 0.70 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 300.00 | 211.20 | 214.70 | 212.95 | % | 0.71 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 310.00 | 221.10 | 224.70 | 222.90 | % | 0.72 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST | |||
| 320.00 | 231.20 | 234.70 | 232.95 | % | 0.73 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:54 PM EST |