Options Chain for EPAM SYS INC COM (EPAM) - $104.24 as of 5/8/2026 12:42:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 25.90 | 32.40 | 29.15 | % | 0.42 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 75.00 | 23.40 | 28.40 | 25.90 | % | 0.35 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 80.00 | 18.70 | 23.40 | 21.05 | % | 0.26 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 85.00 | 13.50 | 18.50 | 16.00 | % | 0.19 | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.05 | 5/8/2026 4:00:01 PM EST | |||
| 90.00 | 9.20 | 12.90 | 11.05 | 20.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.37 | 0.89 | 0.02 | -0.12 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 95.00 | 5.50 | 6.00 | 5.75 | % | 0.06 | 0 | 0 | 0.54 | 0.74 | 0.04 | -0.19 | 5/8/2026 4:00:01 PM EST | |||
| 100.00 | 2.40 | 2.95 | 2.68 | 2.50 | -2.50 | -50.00% | 0.03 | 5 | 28 | 0.53 | 0.49 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 105.00 | 0.85 | 1.30 | 1.08 | 1.30 | -2.10 | -61.77% | 0.01 | 62 | 50 | 0.54 | 0.25 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 110.00 | 0.25 | 0.70 | 0.48 | 0.47 | -1.03 | -68.67% | 0.00 | 16 | 75 | 0.59 | 0.11 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.82 | 0.04 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.55 | 0.30 | 0.07 | -0.31 | -81.58% | 0.00 | 1 | 77 | 0.80 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.14 | +127.28% | 0.00 | 4 | 49 | 0.87 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.30 | +300.00% | 0.00 | 1 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.94 | +0.28 | +42.43% | 0.00 | 1 | 56 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.76 | +0.21 | +38.19% | 0.00 | 1 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 3.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 3.20 | 1.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 36 | 1.20 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.11 | -42.31% | 0.00 | 2 | 15 | 0.71 | -0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 90.00 | 0.30 | 0.85 | 0.58 | 0.55 | -0.05 | -8.34% | 0.01 | 7 | 51 | 0.64 | -0.11 | 0.02 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 95.00 | 1.05 | 1.50 | 1.28 | 1.21 | -0.29 | -19.34% | 0.01 | 15 | 50 | 0.56 | -0.26 | 0.04 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 100.00 | 2.90 | 3.50 | 3.20 | 3.50 | +1.70 | +94.45% | 0.03 | 27 | 563 | 0.53 | -0.51 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 105.00 | 6.30 | 6.90 | 6.60 | 5.61 | +0.61 | +12.20% | 0.06 | 4 | 67 | 0.55 | -0.75 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 110.00 | 9.20 | 11.70 | 10.45 | 10.00 | +2.70 | +36.99% | 0.09 | 13 | 107 | 0.82 | -0.89 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 115.00 | 12.90 | 16.40 | 14.65 | 13.14 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.94 | -0.96 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 120.00 | 18.40 | 21.90 | 20.15 | 19.96 | -0.04 | -0.20% | 0.17 | 3 | 104 | 1.28 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 125.00 | 21.70 | 26.80 | 24.25 | 22.17 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.42 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 130.00 | 27.80 | 31.70 | 29.75 | 30.25 | +3.75 | +14.16% | 0.23 | 1 | 34 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 135.00 | 31.70 | 36.70 | 34.20 | 35.00 | +2.97 | +9.28% | 0.25 | 1 | 6 | 1.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 140.00 | 36.70 | 43.10 | 39.90 | 27.18 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 145.00 | 41.70 | 48.60 | 45.15 | 26.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 150.00 | 46.70 | 53.10 | 49.90 | 20.42 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:01 PM EST |
| 155.00 | 51.70 | 58.10 | 54.90 | % | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 160.00 | 56.70 | 63.10 | 59.90 | 29.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 165.00 | 61.30 | 68.80 | 65.05 | % | 0.39 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 170.00 | 66.30 | 73.80 | 70.05 | % | 0.41 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 175.00 | 71.30 | 79.00 | 75.15 | % | 0.43 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 180.00 | 76.30 | 83.80 | 80.05 | % | 0.44 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 185.00 | 81.30 | 88.90 | 85.10 | % | 0.46 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 190.00 | 86.30 | 94.00 | 90.15 | % | 0.47 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 195.00 | 91.30 | 99.20 | 95.25 | % | 0.49 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 200.00 | 96.30 | 103.80 | 100.05 | % | 0.50 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |