Options Chain for EPAM SYS INC COM (EPAM) - $208.60 as of 2/2/2026 10:42:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 80.00 | 87.00 | 83.50 | % | 0.64 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 135.00 | 75.00 | 81.80 | 78.40 | % | 0.58 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 140.00 | 70.10 | 76.80 | 73.45 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 145.00 | 65.10 | 71.80 | 68.45 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 150.00 | 60.20 | 67.00 | 63.60 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 155.00 | 55.30 | 62.80 | 59.05 | % | 0.38 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 2/2/2026 10:59:04 AM EST | |||
| 160.00 | 50.50 | 57.20 | 53.85 | % | 0.34 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.04 | 2/2/2026 10:59:04 AM EST | |||
| 165.00 | 46.00 | 53.20 | 49.60 | % | 0.30 | 0 | 0 | 1.30 | 0.94 | 0.00 | -0.10 | 2/2/2026 10:59:04 AM EST | |||
| 170.00 | 41.00 | 47.40 | 44.20 | 46.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.12 | 0.93 | 0.00 | -0.10 | 1/16/2026 | 2/2/2026 10:59:04 AM EST |
| 175.00 | 36.30 | 42.80 | 39.55 | % | 0.23 | 0 | 0 | 1.05 | 0.91 | 0.01 | -0.12 | 2/2/2026 10:59:04 AM EST | |||
| 180.00 | 32.00 | 38.10 | 35.05 | % | 0.19 | 0 | 0 | 0.98 | 0.88 | 0.01 | -0.16 | 2/2/2026 10:59:04 AM EST | |||
| 185.00 | 28.30 | 33.40 | 30.85 | 25.39 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.90 | 0.85 | 0.01 | -0.17 | 1/2/2026 | 2/2/2026 10:59:04 AM EST |
| 190.00 | 23.00 | 29.10 | 26.05 | 31.78 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.85 | 0.81 | 0.01 | -0.19 | 1/14/2026 | 2/2/2026 10:59:04 AM EST |
| 195.00 | 20.50 | 25.10 | 22.80 | 20.81 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.65 | 0.76 | 0.01 | -0.22 | 1/20/2026 | 2/2/2026 10:59:04 AM EST |
| 200.00 | 16.50 | 20.80 | 18.65 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.61 | 0.71 | 0.01 | -0.23 | 1/30/2026 | 2/2/2026 10:59:04 AM EST |
| 210.00 | 9.90 | 14.60 | 12.25 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.58 | 0.56 | 0.02 | -0.26 | 1/29/2026 | 2/2/2026 10:59:04 AM EST |
| 220.00 | 8.00 | 10.10 | 9.05 | 8.00 | +2.60 | +48.15% | 0.04 | 1 | 104 | 0.49 | 0.41 | 0.02 | -0.26 | 2/2/2026 | 2/2/2026 10:59:04 AM EST |
| 230.00 | 1.40 | 7.30 | 4.35 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.54 | 0.28 | 0.01 | -0.23 | 1/29/2026 | 2/2/2026 10:59:04 AM EST |
| 240.00 | 1.25 | 3.40 | 2.33 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.54 | 0.17 | 0.01 | -0.18 | 1/30/2026 | 2/2/2026 10:59:04 AM EST |
| 250.00 | 0.25 | 3.70 | 1.98 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.58 | 0.10 | 0.01 | -0.12 | 1/28/2026 | 2/2/2026 10:59:04 AM EST |
| 260.00 | 0.05 | 5.70 | 2.88 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.05 | 0.00 | -0.07 | 1/21/2026 | 2/2/2026 10:59:04 AM EST |
| 270.00 | 0.05 | 5.50 | 2.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.03 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 10:59:04 AM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.02 | 2/2/2026 10:59:04 AM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 2/2/2026 10:59:04 AM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:04 AM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 320.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 10:59:04 AM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 10:59:04 AM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 10:59:04 AM EST |
| 155.00 | 0.05 | 4.80 | 2.43 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.00 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 2/2/2026 10:59:04 AM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | -0.03 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 10:59:04 AM EST |
| 165.00 | 0.10 | 1.80 | 0.95 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.70 | -0.06 | 0.00 | -0.10 | 1/22/2026 | 2/2/2026 10:59:04 AM EST |
| 170.00 | 0.70 | 2.50 | 1.60 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.77 | -0.07 | 0.00 | -0.10 | 1/21/2026 | 2/2/2026 10:59:04 AM EST |
| 175.00 | 0.05 | 6.00 | 3.03 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | -0.09 | 0.01 | -0.12 | 1/20/2026 | 2/2/2026 10:59:04 AM EST |
| 180.00 | 0.05 | 4.80 | 2.43 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.62 | -0.12 | 0.01 | -0.16 | 1/28/2026 | 2/2/2026 10:59:04 AM EST |
| 185.00 | 0.10 | 6.70 | 3.40 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.63 | -0.15 | 0.01 | -0.17 | 1/27/2026 | 2/2/2026 10:59:04 AM EST |
| 190.00 | 1.15 | 7.20 | 4.18 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.66 | -0.19 | 0.01 | -0.19 | 1/30/2026 | 2/2/2026 10:59:04 AM EST |
| 195.00 | 1.75 | 6.70 | 4.23 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.58 | -0.24 | 0.01 | -0.22 | 1/29/2026 | 2/2/2026 10:59:04 AM EST |
| 200.00 | 4.10 | 8.50 | 6.30 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.62 | -0.29 | 0.01 | -0.23 | 1/29/2026 | 2/2/2026 10:59:04 AM EST |
| 210.00 | 7.40 | 12.80 | 10.10 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.60 | -0.44 | 0.02 | -0.26 | 1/29/2026 | 2/2/2026 10:59:04 AM EST |
| 220.00 | 12.60 | 18.20 | 15.40 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.58 | -0.59 | 0.02 | -0.26 | 1/29/2026 | 2/2/2026 10:59:04 AM EST |
| 230.00 | 18.40 | 23.00 | 20.70 | % | 0.09 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.23 | 2/2/2026 10:59:04 AM EST | |||
| 240.00 | 26.80 | 32.50 | 29.65 | % | 0.12 | 0 | 0 | 0.74 | -0.83 | 0.01 | -0.18 | 2/2/2026 10:59:04 AM EST | |||
| 250.00 | 34.00 | 41.20 | 37.60 | % | 0.15 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.12 | 2/2/2026 10:59:04 AM EST | |||
| 260.00 | 44.60 | 50.80 | 47.70 | % | 0.18 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.07 | 2/2/2026 10:59:04 AM EST | |||
| 270.00 | 52.80 | 60.50 | 56.65 | % | 0.21 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.04 | 2/2/2026 10:59:04 AM EST | |||
| 280.00 | 62.70 | 70.30 | 66.50 | % | 0.24 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 2/2/2026 10:59:04 AM EST | |||
| 290.00 | 72.50 | 80.20 | 76.35 | % | 0.26 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 2/2/2026 10:59:04 AM EST | |||
| 300.00 | 83.70 | 90.40 | 87.05 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 310.00 | 93.70 | 100.20 | 96.95 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST | |||
| 320.00 | 102.50 | 110.20 | 106.35 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:04 AM EST |