Options Chain for EPAM SYS INC COM (EPAM) - $85.24 as of 7/2/2026 3:43:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.30 | 40.30 | 38.30 | 28.00 | 0.00 | 0.00% | 0.77 | 0 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 31.20 | 34.40 | 32.80 | 37.67 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 27.10 | 29.50 | 28.30 | 15.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 21.30 | 24.60 | 22.95 | % | 0.35 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 16.30 | 19.90 | 18.10 | 12.45 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.28 | 0.96 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 11.70 | 14.50 | 13.10 | 13.50 | +3.00 | +28.58% | 0.17 | 1 | 135 | 0.93 | 0.89 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 7.30 | 10.60 | 8.95 | 8.60 | +1.00 | +13.16% | 0.11 | 14 | 172 | 0.88 | 0.79 | 0.03 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 4.60 | 7.50 | 6.05 | 5.60 | +1.40 | +33.34% | 0.07 | 10 | 57 | 0.67 | 0.62 | 0.04 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 2.50 | 3.50 | 3.00 | 3.00 | +0.95 | +46.35% | 0.03 | 17 | 360 | 0.56 | 0.43 | 0.04 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 1.20 | 1.80 | 1.50 | 1.60 | +0.65 | +68.43% | 0.02 | 31 | 37 | 0.56 | 0.27 | 0.03 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 0.55 | 1.00 | 0.78 | 0.65 | +0.10 | +18.19% | 0.01 | 85 | 49 | 0.60 | 0.16 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 0.10 | 0.60 | 0.35 | 0.44 | +0.11 | +33.34% | 0.00 | 5 | 86 | 0.58 | 0.09 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.87 | 0.04 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 233 | 0.70 | 0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.68 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 4.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/2/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 3.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/2/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 325 | 3.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 3.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.25 | 0.06 | % | 0.01 | 2 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.57 | +0.41 | +256.25% | 0.00 | 1 | 170 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 0.65 | 0.35 | 0.20 | -0.15 | -42.86% | 0.01 | 8 | 72 | 0.72 | -0.04 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 1.65 | 0.85 | 0.35 | -0.45 | -56.25% | 0.01 | 11 | 190 | 0.64 | -0.11 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 80.00 | 0.50 | 1.60 | 1.05 | 1.33 | -0.72 | -35.13% | 0.01 | 6 | 164 | 0.58 | -0.21 | 0.03 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 85.00 | 2.35 | 3.30 | 2.83 | 2.55 | -1.45 | -36.25% | 0.03 | 90 | 557 | 0.56 | -0.38 | 0.04 | -0.11 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 90.00 | 4.50 | 6.90 | 5.70 | 4.90 | -6.64 | -57.54% | 0.06 | 4 | 190 | 0.61 | -0.57 | 0.04 | -0.12 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 95.00 | 6.90 | 10.00 | 8.45 | 10.56 | 0.00 | 0.00% | 0.09 | 0 | 170 | 0.75 | -0.73 | 0.03 | -0.11 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 100.00 | 11.60 | 14.50 | 13.05 | 22.95 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.86 | -0.84 | 0.02 | -0.09 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 105.00 | 15.70 | 19.00 | 17.35 | 18.49 | -6.66 | -26.49% | 0.17 | 1 | 21 | 0.93 | -0.91 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 110.00 | 20.50 | 24.00 | 22.25 | 25.15 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.07 | -0.96 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 115.00 | 25.40 | 28.70 | 27.05 | 20.73 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.13 | -0.98 | 0.00 | -0.02 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 120.00 | 30.10 | 32.90 | 31.50 | 46.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 125.00 | 35.40 | 38.80 | 37.10 | 51.24 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 130.00 | 40.40 | 43.80 | 42.10 | 47.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 135.00 | 45.50 | 48.70 | 47.10 | 41.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:55 PM EST |
| 140.00 | 50.90 | 53.50 | 52.20 | 53.21 | -10.99 | -17.12% | 0.37 | 2 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 145.00 | 55.50 | 58.90 | 57.20 | 51.33 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:55 PM EST |
| 150.00 | 60.40 | 63.80 | 62.10 | 56.54 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:55 PM EST |
| 155.00 | 65.40 | 68.80 | 67.10 | 27.21 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 3:59:55 PM EST |
| 160.00 | 70.40 | 73.80 | 72.10 | 32.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 7/2/2026 3:59:55 PM EST |
| 165.00 | 75.40 | 78.80 | 77.10 | 89.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 170.00 | 80.40 | 83.80 | 82.10 | 67.57 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:55 PM EST |
| 175.00 | 85.40 | 88.80 | 87.10 | 72.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 3:59:55 PM EST |
| 180.00 | 90.40 | 93.80 | 92.10 | 74.66 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 3:59:55 PM EST |
| 185.00 | 95.40 | 98.80 | 97.10 | % | 0.52 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 190.00 | 100.40 | 103.80 | 102.10 | 66.35 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:55 PM EST |
| 195.00 | 105.40 | 108.80 | 107.10 | 83.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:55 PM EST |
| 200.00 | 110.40 | 113.80 | 112.10 | % | 0.56 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 210.00 | 120.40 | 123.80 | 122.10 | % | 0.58 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 220.00 | 130.40 | 133.80 | 132.10 | % | 0.60 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 230.00 | 140.40 | 143.80 | 142.10 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 240.00 | 150.40 | 153.80 | 152.10 | % | 0.63 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 250.00 | 160.40 | 163.80 | 162.10 | % | 0.65 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 260.00 | 170.40 | 173.80 | 172.10 | % | 0.66 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 270.00 | 180.40 | 183.90 | 182.15 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 280.00 | 190.40 | 193.80 | 192.10 | % | 0.69 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 290.00 | 200.40 | 203.90 | 202.15 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 300.00 | 210.40 | 213.90 | 212.15 | % | 0.71 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 310.00 | 220.40 | 223.90 | 222.15 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 320.00 | 230.40 | 233.90 | 232.15 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |