Options Chain for EPAM SYS INC COM (EPAM) - $135.67 as of 3/20/2026 11:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.70 | 70.20 | 67.45 | % | 0.96 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 75.00 | 60.20 | 65.20 | 62.70 | 89.00 | 0.00 | 0.00% | 0.84 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:48 PM EST |
| 80.00 | 54.50 | 60.30 | 57.40 | % | 0.72 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.03 | 3/23/2026 3:59:48 PM EST | |||
| 85.00 | 49.60 | 55.30 | 52.45 | 100.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 3/23/2026 3:59:48 PM EST |
| 90.00 | 43.10 | 50.40 | 46.75 | 43.98 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.62 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 3/23/2026 3:59:48 PM EST |
| 95.00 | 39.80 | 45.70 | 42.75 | % | 0.45 | 0 | 0 | 1.48 | 0.97 | 0.00 | -0.06 | 3/23/2026 3:59:48 PM EST | |||
| 100.00 | 35.90 | 40.70 | 38.30 | 38.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.35 | 0.95 | 0.00 | -0.08 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 105.00 | 31.10 | 35.80 | 33.45 | % | 0.32 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.10 | 3/23/2026 3:59:48 PM EST | |||
| 110.00 | 26.20 | 29.90 | 28.05 | % | 0.26 | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.11 | 3/23/2026 3:59:48 PM EST | |||
| 115.00 | 21.50 | 25.40 | 23.45 | % | 0.20 | 0 | 0 | 0.89 | 0.87 | 0.01 | -0.12 | 3/23/2026 3:59:48 PM EST | |||
| 120.00 | 16.90 | 21.00 | 18.95 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.55 | 0.81 | 0.01 | -0.14 | 2/26/2026 | 3/23/2026 3:59:48 PM EST |
| 125.00 | 13.10 | 16.60 | 14.85 | 14.49 | 0.00 | 0.00% | 0.12 | 0 | 1,000 | 0.55 | 0.77 | 0.02 | -0.13 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 130.00 | 7.80 | 12.40 | 10.10 | 15.38 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.43 | 0.69 | 0.02 | -0.14 | 3/13/2026 | 3/23/2026 3:59:48 PM EST |
| 135.00 | 6.50 | 8.10 | 7.30 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.45 | 0.57 | 0.03 | -0.14 | 3/17/2026 | 3/23/2026 3:59:48 PM EST |
| 140.00 | 4.30 | 5.70 | 5.00 | 6.00 | +0.45 | +8.11% | 0.04 | 38 | 100 | 0.45 | 0.44 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 145.00 | 2.50 | 4.00 | 3.25 | 3.65 | -0.15 | -3.95% | 0.02 | 6 | 69 | 0.44 | 0.33 | 0.02 | -0.12 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 150.00 | 0.75 | 2.75 | 1.75 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.41 | 0.25 | 0.02 | -0.11 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 155.00 | 0.95 | 1.95 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.47 | 0.18 | 0.02 | -0.10 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 160.00 | 0.15 | 1.10 | 0.63 | 0.88 | -0.35 | -28.46% | 0.00 | 22 | 78 | 0.41 | 0.14 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 165.00 | 0.25 | 0.70 | 0.48 | 0.70 | -0.15 | -17.65% | 0.00 | 7 | 295 | 0.46 | 0.10 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.71 | 0.05 | 0.01 | -0.04 | 3/18/2026 | 3/23/2026 3:59:48 PM EST |
| 175.00 | 0.20 | 2.10 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.66 | 0.04 | 0.00 | -0.03 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 1.90 | 0.95 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 3/23/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 190.00 | 0.15 | 1.70 | 0.93 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/23/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:48 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 3:59:48 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 4.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.05 | -2.33 | -97.90% | 0.00 | 2 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/23/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/23/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 3.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 80.00 | 0.05 | 3.40 | 1.73 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.03 | 12/2/2025 | 3/23/2026 3:59:48 PM EST |
| 85.00 | 0.05 | 1.70 | 0.88 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 3/23/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.03 | 3/23/2026 3:59:48 PM EST | |||
| 95.00 | 0.10 | 1.75 | 0.93 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | -0.03 | 0.00 | -0.06 | 3/5/2026 | 3/23/2026 3:59:48 PM EST |
| 100.00 | 0.20 | 1.50 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.80 | -0.05 | 0.00 | -0.08 | 3/12/2026 | 3/23/2026 3:59:48 PM EST |
| 105.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.26 | -28.58% | 0.01 | 1 | 13 | 0.68 | -0.07 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 110.00 | 0.55 | 1.85 | 1.20 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | -0.09 | 0.01 | -0.11 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 115.00 | 1.00 | 1.55 | 1.28 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.59 | -0.13 | 0.01 | -0.12 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 120.00 | 0.30 | 2.20 | 1.25 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.46 | -0.19 | 0.01 | -0.14 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 125.00 | 2.40 | 3.00 | 2.70 | 2.30 | -0.50 | -17.86% | 0.02 | 2 | 77 | 0.52 | -0.23 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 130.00 | 3.50 | 4.60 | 4.05 | 3.80 | -1.00 | -20.84% | 0.03 | 1 | 262 | 0.50 | -0.31 | 0.02 | -0.14 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 135.00 | 5.10 | 6.40 | 5.75 | 5.74 | -0.74 | -11.42% | 0.04 | 2 | 50 | 0.47 | -0.43 | 0.03 | -0.14 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 140.00 | 7.60 | 9.30 | 8.45 | 7.94 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.47 | -0.56 | 0.03 | -0.13 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 145.00 | 10.60 | 12.40 | 11.50 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.44 | -0.67 | 0.02 | -0.12 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 150.00 | 13.70 | 16.40 | 15.05 | 14.98 | +0.42 | +2.89% | 0.10 | 1 | 150 | 0.53 | -0.75 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 155.00 | 17.30 | 20.60 | 18.95 | 14.69 | 0.00 | 0.00% | 0.12 | 0 | 127 | 0.55 | -0.82 | 0.02 | -0.10 | 3/5/2026 | 3/23/2026 3:59:48 PM EST |
| 160.00 | 21.90 | 25.40 | 23.65 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.61 | -0.86 | 0.01 | -0.09 | 3/18/2026 | 3/23/2026 3:59:48 PM EST |
| 165.00 | 26.80 | 30.50 | 28.65 | 28.19 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.69 | -0.90 | 0.01 | -0.07 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 170.00 | 30.20 | 35.60 | 32.90 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.78 | -0.95 | 0.01 | -0.04 | 2/11/2026 | 3/23/2026 3:59:48 PM EST |
| 175.00 | 35.20 | 41.40 | 38.30 | 33.03 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.85 | -0.96 | 0.00 | -0.03 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 180.00 | 40.10 | 45.60 | 42.85 | 18.10 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.91 | -0.98 | 0.00 | -0.02 | 2/5/2026 | 3/23/2026 3:59:48 PM EST |
| 185.00 | 45.40 | 50.30 | 47.85 | 49.59 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.92 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 190.00 | 50.10 | 55.60 | 52.85 | 47.98 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.02 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 195.00 | 55.10 | 60.60 | 57.85 | 62.20 | 0.00 | 0.00% | 0.30 | 0 | 49 | 1.08 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 3:59:48 PM EST |
| 200.00 | 60.10 | 65.40 | 62.75 | 64.60 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.10 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:48 PM EST |
| 210.00 | 70.10 | 75.40 | 72.75 | 68.17 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.20 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:48 PM EST |
| 220.00 | 80.10 | 85.60 | 82.85 | 21.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/23/2026 3:59:48 PM EST |
| 230.00 | 90.00 | 95.60 | 92.80 | 22.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/23/2026 3:59:48 PM EST |
| 240.00 | 99.80 | 105.40 | 102.60 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 250.00 | 110.00 | 115.40 | 112.70 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 260.00 | 120.00 | 125.40 | 122.70 | % | 0.47 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 270.00 | 130.00 | 135.40 | 132.70 | % | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 280.00 | 140.00 | 145.40 | 142.70 | % | 0.51 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 290.00 | 150.00 | 155.40 | 152.70 | % | 0.53 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 300.00 | 160.00 | 165.40 | 162.70 | % | 0.54 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 310.00 | 170.00 | 175.40 | 172.70 | % | 0.56 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 320.00 | 180.00 | 185.30 | 182.65 | % | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST |