Options Chain for EPAM SYS INC COM (EPAM) - $88.27 as of 7/5/2026 9:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.50 | 45.40 | 43.45 | % | 0.97 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 36.70 | 40.20 | 38.45 | % | 0.77 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 31.90 | 35.80 | 33.85 | 21.50 | 0.00 | 0.00% | 0.62 | 0 | 54 | 1.21 | 0.97 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 27.10 | 30.60 | 28.85 | % | 0.48 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 23.00 | 26.10 | 24.55 | % | 0.38 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 18.80 | 21.90 | 20.35 | % | 0.29 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 14.90 | 18.10 | 16.50 | 11.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.66 | 0.78 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 11.80 | 13.80 | 12.80 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 110 | 0.64 | 0.70 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 9.30 | 10.60 | 9.95 | 10.50 | +2.30 | +28.05% | 0.12 | 1 | 13 | 0.64 | 0.61 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 7.10 | 8.20 | 7.65 | 5.01 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.65 | 0.51 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 4.60 | 6.30 | 5.45 | 5.80 | +0.85 | +17.18% | 0.06 | 1 | 43 | 0.63 | 0.42 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 3.50 | 4.80 | 4.15 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 217 | 0.64 | 0.33 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 2.55 | 3.50 | 3.03 | 3.10 | +0.63 | +25.51% | 0.03 | 4 | 7 | 0.64 | 0.26 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 110.00 | 2.00 | 2.70 | 2.35 | 2.15 | +0.31 | +16.85% | 0.02 | 8 | 105 | 0.66 | 0.20 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 115.00 | 1.30 | 2.10 | 1.70 | 1.72 | +0.37 | +27.41% | 0.01 | 1 | 3 | 0.66 | 0.16 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 120.00 | 0.70 | 1.55 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.01 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 125.00 | 0.50 | 3.10 | 1.80 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.94 | 0.07 | 0.01 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.01 | 0.05 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.04 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | 1.13 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.60 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.24 | -0.03 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.30 | 1.30 | 0.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.75 | -0.06 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 1.70 | 0.88 | 1.30 | -1.30 | -50.00% | 0.01 | 1 | 79 | 0.75 | -0.10 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 1.55 | 2.55 | 2.05 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.70 | -0.15 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 2.65 | 3.50 | 3.08 | 3.14 | -2.46 | -43.93% | 0.04 | 12 | 37 | 0.68 | -0.22 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 4.00 | 5.10 | 4.55 | 4.80 | -3.50 | -42.17% | 0.06 | 5 | 7 | 0.65 | -0.30 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 6.00 | 7.10 | 6.55 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.64 | -0.39 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 8.60 | 9.70 | 9.15 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.63 | -0.49 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 11.60 | 12.80 | 12.20 | 18.02 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.62 | -0.58 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 15.30 | 16.80 | 16.05 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.02 | -0.07 | 7/2/2026 3:59:55 PM EST | |||
| 105.00 | 18.80 | 20.90 | 19.85 | 20.90 | -4.50 | -17.72% | 0.19 | 1 | 4 | 0.63 | -0.74 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 110.00 | 22.90 | 25.30 | 24.10 | % | 0.22 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 115.00 | 27.10 | 29.80 | 28.45 | % | 0.25 | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 120.00 | 31.70 | 34.40 | 33.05 | % | 0.28 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.05 | 7/2/2026 3:59:55 PM EST | |||
| 125.00 | 35.80 | 39.40 | 37.60 | % | 0.30 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 130.00 | 40.60 | 44.10 | 42.35 | % | 0.33 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 135.00 | 45.50 | 49.00 | 47.25 | % | 0.35 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 140.00 | 50.50 | 53.90 | 52.20 | % | 0.37 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.02 | 7/2/2026 3:59:55 PM EST |