Options Chain for EPAM SYS INC COM (EPAM) - $114.35 as of 10/2/2026 2:30:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 67.10 | 70.30 | 68.70 | % | 1.72 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 45.00 | 62.10 | 65.30 | 63.70 | % | 1.42 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 50.00 | 56.50 | 60.30 | 58.40 | 71.82 | 0.00 | 0.00% | 1.17 | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 4:00:05 PM EST |
| 55.00 | 52.40 | 55.20 | 53.80 | % | 0.98 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 60.00 | 47.30 | 50.20 | 48.75 | % | 0.81 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 65.00 | 42.30 | 45.30 | 43.80 | % | 0.67 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 70.00 | 37.30 | 40.30 | 38.80 | 19.58 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/2/2026 4:00:05 PM EST |
| 75.00 | 32.00 | 35.40 | 33.70 | 32.80 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 80.00 | 27.40 | 30.20 | 28.80 | 45.89 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 4:00:05 PM EST |
| 85.00 | 22.30 | 24.80 | 23.55 | 29.97 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.06 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 10/2/2026 4:00:05 PM EST |
| 90.00 | 17.50 | 19.90 | 18.70 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.89 | 0.97 | 0.01 | -0.06 | 9/11/2026 | 10/2/2026 4:00:05 PM EST |
| 95.00 | 12.70 | 15.10 | 13.90 | 21.05 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.74 | 0.92 | 0.01 | -0.09 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 100.00 | 7.90 | 11.40 | 9.65 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.75 | 0.83 | 0.03 | -0.13 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 105.00 | 5.10 | 6.40 | 5.75 | 6.07 | -7.43 | -55.04% | 0.05 | 1 | 244 | 0.43 | 0.67 | 0.04 | -0.16 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 110.00 | 2.65 | 4.60 | 3.63 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.49 | 0.47 | 0.04 | -0.16 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 115.00 | 1.25 | 1.70 | 1.48 | 1.60 | -3.90 | -70.91% | 0.01 | 69 | 186 | 0.44 | 0.28 | 0.03 | -0.13 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 120.00 | 0.70 | 1.35 | 1.03 | 1.15 | -2.45 | -68.06% | 0.01 | 21 | 989 | 0.52 | 0.15 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.52 | -1.18 | -69.42% | 0.00 | 84 | 227 | 0.64 | 0.07 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.26 | -0.74 | -74.00% | 0.00 | 50 | 238 | 0.56 | 0.03 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.06 | +46.16% | 0.00 | 20 | 52 | 0.58 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.24 | -75.00% | 0.00 | 10 | 85 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/2/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/2/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/2/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/2/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/2/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/2/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/2/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 53 | 1.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/2/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.95 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 10/2/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.60 | -0.03 | 0.01 | -0.06 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 95.00 | 0.10 | 0.80 | 0.45 | 0.35 | +0.20 | +133.34% | 0.00 | 4 | 63 | 0.50 | -0.08 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 100.00 | 0.65 | 1.40 | 1.03 | 0.95 | +0.45 | +90.00% | 0.01 | 11 | 187 | 0.48 | -0.17 | 0.03 | -0.13 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 105.00 | 1.90 | 2.70 | 2.30 | 2.40 | +1.55 | +182.36% | 0.02 | 3 | 126 | 0.47 | -0.33 | 0.04 | -0.16 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 110.00 | 3.90 | 5.30 | 4.60 | 4.11 | +2.46 | +149.10% | 0.04 | 12 | 261 | 0.46 | -0.53 | 0.04 | -0.16 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 115.00 | 6.80 | 9.40 | 8.10 | 7.63 | +4.39 | +135.50% | 0.07 | 2 | 170 | 0.65 | -0.72 | 0.03 | -0.13 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 120.00 | 11.00 | 13.30 | 12.15 | 11.50 | +5.16 | +81.39% | 0.10 | 2 | 89 | 0.68 | -0.85 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 125.00 | 15.40 | 17.80 | 16.60 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.73 | -0.93 | 0.01 | -0.05 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 130.00 | 19.90 | 23.20 | 21.55 | 17.09 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.94 | -0.97 | 0.01 | -0.02 | 9/9/2026 | 10/2/2026 4:00:05 PM EST |
| 135.00 | 24.90 | 27.80 | 26.35 | 19.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 9/16/2026 | 10/2/2026 4:00:05 PM EST |
| 140.00 | 29.80 | 32.90 | 31.35 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/2/2026 4:00:05 PM EST |
| 145.00 | 34.80 | 37.80 | 36.30 | 24.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/2/2026 4:00:05 PM EST |
| 150.00 | 39.80 | 42.80 | 41.30 | 27.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 10/2/2026 4:00:05 PM EST |
| 155.00 | 44.90 | 47.90 | 46.40 | 34.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/2/2026 4:00:05 PM EST |
| 160.00 | 49.80 | 52.80 | 51.30 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 165.00 | 54.80 | 58.60 | 56.70 | 58.36 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/2/2026 4:00:05 PM EST |
| 170.00 | 59.80 | 63.10 | 61.45 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 175.00 | 64.80 | 68.10 | 66.45 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 180.00 | 69.80 | 72.80 | 71.30 | % | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 185.00 | 75.00 | 77.90 | 76.45 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 190.00 | 79.80 | 82.90 | 81.35 | 67.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 10/2/2026 4:00:05 PM EST |
| 195.00 | 84.80 | 87.90 | 86.35 | % | 0.44 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 200.00 | 89.80 | 93.30 | 91.55 | % | 0.46 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 210.00 | 99.90 | 102.90 | 101.40 | % | 0.48 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 220.00 | 109.80 | 112.80 | 111.30 | % | 0.51 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 230.00 | 119.80 | 123.20 | 121.50 | % | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST |