Options Chain for EPAM SYS INC COM (EPAM) - $100.50 as of 8/17/2026 7:21:42 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 | 52.90 | 55.60 | 54.25 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 50.00 | 48.30 | 50.80 | 49.55 | 48.60 | 0.00 | 0.00% | 0.99 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:52 PM EST |
| 55.00 | 43.40 | 45.80 | 44.60 | 31.52 | 0.00 | 0.00% | 0.81 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:52 PM EST |
| 60.00 | 38.10 | 40.80 | 39.45 | 31.48 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:52 PM EST |
| 65.00 | 33.30 | 35.80 | 34.55 | 22.81 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:52 PM EST |
| 70.00 | 28.30 | 30.00 | 29.15 | 19.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:52 PM EST |
| 75.00 | 23.30 | 25.00 | 24.15 | 25.45 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 80.00 | 18.30 | 20.80 | 19.55 | 14.54 | 0.00 | 0.00% | 0.24 | 0 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:52 PM EST |
| 85.00 | 13.40 | 15.10 | 14.25 | 15.18 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.29 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 90.00 | 8.30 | 10.10 | 9.20 | 11.06 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.97 | 0.95 | 0.02 | -0.14 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 95.00 | 4.20 | 5.70 | 4.95 | 4.80 | -2.10 | -30.44% | 0.05 | 1 | 385 | 0.46 | 0.79 | 0.05 | -0.33 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 100.00 | 1.55 | 2.45 | 2.00 | 2.34 | -0.86 | -26.88% | 0.02 | 2 | 326 | 0.54 | 0.47 | 0.07 | -0.36 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 105.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.80 | -57.15% | 0.01 | 77 | 332 | 0.56 | 0.18 | 0.05 | -0.22 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.16 | -51.62% | 0.00 | 20 | 534 | 0.68 | 0.05 | 0.02 | -0.08 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.93 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 755 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 116 | 3.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 378 | 2.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.34 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 224 | 0.74 | -0.05 | 0.02 | -0.14 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 95.00 | 0.60 | 0.85 | 0.73 | 0.85 | +0.10 | +13.34% | 0.01 | 2 | 95 | 0.56 | -0.21 | 0.05 | -0.33 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 100.00 | 2.35 | 3.30 | 2.83 | 3.00 | +0.80 | +36.37% | 0.03 | 5 | 62 | 0.60 | -0.53 | 0.07 | -0.36 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 105.00 | 5.00 | 7.30 | 6.15 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.89 | -0.82 | 0.05 | -0.22 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 110.00 | 10.00 | 12.00 | 11.00 | 9.72 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.12 | -0.95 | 0.02 | -0.08 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 115.00 | 15.10 | 17.00 | 16.05 | 21.58 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.40 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 8/17/2026 3:59:52 PM EST |
| 120.00 | 19.30 | 22.30 | 20.80 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 125.00 | 24.30 | 27.50 | 25.90 | 38.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:52 PM EST |
| 130.00 | 29.30 | 32.20 | 30.75 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 135.00 | 34.30 | 37.50 | 35.90 | % | 0.27 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 140.00 | 39.30 | 42.50 | 40.90 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 145.00 | 44.70 | 47.50 | 46.10 | % | 0.32 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 150.00 | 49.30 | 52.50 | 50.90 | % | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST |