Options Chain for EPAM SYS INC COM (EPAM) - $89.85 as of 7/27/2026 7:53:32 AM 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 | 47.50 | 51.40 | 49.45 | % | 1.10 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 50.00 | 42.70 | 46.50 | 44.60 | % | 0.89 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 55.00 | 37.90 | 41.30 | 39.60 | % | 0.72 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 60.00 | 33.20 | 37.20 | 35.20 | % | 0.59 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 65.00 | 29.10 | 31.20 | 30.15 | % | 0.46 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 70.00 | 24.30 | 27.30 | 25.80 | % | 0.37 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 75.00 | 20.20 | 23.70 | 21.95 | % | 0.29 | 0 | 0 | 0.72 | 0.84 | 0.01 | -0.06 | 7/27/2026 3:59:51 PM EST | |||
| 80.00 | 17.60 | 19.20 | 18.40 | 14.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.74 | 0.77 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 14.20 | 15.90 | 15.05 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.72 | 0.70 | 0.01 | -0.08 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 11.10 | 12.70 | 11.90 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.69 | 0.62 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 8.60 | 10.60 | 9.60 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | 0.54 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 6.50 | 8.00 | 7.25 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.67 | 0.46 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 4.90 | 6.60 | 5.75 | 6.00 | +1.90 | +46.35% | 0.05 | 4 | 4 | 0.68 | 0.38 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 110.00 | 3.80 | 5.10 | 4.45 | 4.50 | +1.50 | +50.00% | 0.04 | 4 | 154 | 0.68 | 0.32 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 115.00 | 3.00 | 3.80 | 3.40 | 3.60 | +0.74 | +25.88% | 0.03 | 3 | 4 | 0.68 | 0.26 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 120.00 | 2.20 | 3.30 | 2.75 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.69 | 0.21 | 0.01 | -0.07 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 125.00 | 1.50 | 3.60 | 2.55 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.01 | -0.06 | 7/27/2026 3:59:51 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 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.02 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 0.10 | 1.70 | 0.90 | % | 0.02 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 65.00 | 0.55 | 1.20 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 70.00 | 1.10 | 1.95 | 1.53 | 1.98 | % | 0.02 | 1 | 0 | 0.71 | -0.11 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 75.00 | 2.00 | 3.00 | 2.50 | % | 0.03 | 0 | 0 | 0.71 | -0.16 | 0.01 | -0.06 | 7/27/2026 3:59:51 PM EST | |||
| 80.00 | 3.00 | 4.30 | 3.65 | 4.00 | % | 0.05 | 1 | 0 | 0.69 | -0.23 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 85.00 | 4.60 | 6.10 | 5.35 | 6.10 | -1.90 | -23.75% | 0.06 | 1 | 1 | 0.68 | -0.30 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 6.90 | 8.20 | 7.55 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.68 | -0.38 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 9.40 | 11.30 | 10.35 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.70 | -0.46 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 12.30 | 13.60 | 12.95 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.67 | -0.54 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 15.80 | 17.00 | 16.40 | 17.10 | % | 0.16 | 40 | 0 | 0.68 | -0.62 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 110.00 | 19.30 | 20.60 | 19.95 | % | 0.18 | 0 | 0 | 0.67 | -0.68 | 0.01 | -0.08 | 7/27/2026 3:59:51 PM EST | |||
| 115.00 | 22.90 | 24.50 | 23.70 | % | 0.21 | 0 | 0 | 0.65 | -0.74 | 0.01 | -0.08 | 7/27/2026 3:59:51 PM EST | |||
| 120.00 | 26.60 | 30.10 | 28.35 | % | 0.24 | 0 | 0 | 0.67 | -0.79 | 0.01 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 125.00 | 30.60 | 34.30 | 32.45 | % | 0.26 | 0 | 0 | 0.85 | -0.83 | 0.01 | -0.06 | 7/27/2026 3:59:51 PM EST |