Options Chain for EPAM SYS INC COM (EPAM) - $113.04 as of 10/13/2026 10:52:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 73.40 | 77.40 | 75.40 | % | 1.89 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 45.00 | 68.40 | 72.40 | 70.40 | 66.90 | 0.00 | 0.00% | 1.56 | 0 | 2 | 7.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 50.00 | 63.40 | 67.30 | 65.35 | 71.82 | 0.00 | 0.00% | 1.31 | 0 | 4 | 6.88 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:01 PM EST |
| 55.00 | 58.90 | 62.30 | 60.60 | % | 1.10 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 60.00 | 54.00 | 57.10 | 55.55 | % | 0.93 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 65.00 | 48.40 | 52.40 | 50.40 | % | 0.78 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 70.00 | 43.50 | 47.40 | 45.45 | 19.58 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/13/2026 4:00:01 PM EST |
| 75.00 | 38.40 | 42.40 | 40.40 | 32.80 | 0.00 | 0.00% | 0.54 | 0 | 11 | 4.17 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:01 PM EST |
| 80.00 | 33.40 | 37.40 | 35.40 | 45.89 | 0.00 | 0.00% | 0.44 | 0 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:01 PM EST |
| 85.00 | 28.70 | 32.40 | 30.55 | 29.97 | 0.00 | 0.00% | 0.36 | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:01 PM EST |
| 90.00 | 23.90 | 27.30 | 25.60 | 25.36 | +1.29 | +5.36% | 0.28 | 1 | 11 | 2.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 95.00 | 19.80 | 22.10 | 20.95 | 21.05 | 0.00 | 0.00% | 0.22 | 0 | 33 | 2.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:01 PM EST |
| 100.00 | 14.80 | 17.10 | 15.95 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.75 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 105.00 | 9.90 | 11.20 | 10.55 | 11.58 | +6.68 | +136.33% | 0.10 | 2 | 246 | 1.01 | 0.98 | 0.02 | -0.03 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 110.00 | 4.90 | 7.90 | 6.40 | 6.51 | +0.51 | +8.50% | 0.06 | 1 | 253 | 1.16 | 0.84 | 0.04 | -0.19 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 115.00 | 2.00 | 2.90 | 2.45 | 2.60 | +0.28 | +12.07% | 0.02 | 3 | 213 | 0.55 | 0.53 | 0.07 | -0.33 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 120.00 | 0.45 | 0.85 | 0.65 | 0.05 | -0.85 | -94.45% | 0.01 | 61 | 950 | 0.53 | 0.20 | 0.05 | -0.25 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 4 | 217 | 0.74 | 0.05 | 0.02 | -0.09 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.81 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/13/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/13/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 53 | 5.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 73 | 5.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 112 | 4.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.91 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.18 | -0.12 | -40.00% | 0.01 | 12 | 139 | 0.69 | -0.02 | 0.02 | -0.03 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 110.00 | 0.35 | 0.70 | 0.53 | 0.40 | -0.80 | -66.67% | 0.00 | 44 | 251 | 0.55 | -0.16 | 0.04 | -0.19 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 115.00 | 1.70 | 2.40 | 2.05 | 1.75 | -1.65 | -48.53% | 0.02 | 9 | 170 | 0.52 | -0.47 | 0.07 | -0.33 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 120.00 | 4.40 | 5.90 | 5.15 | 4.40 | -1.01 | -18.67% | 0.04 | 1 | 87 | 0.71 | -0.80 | 0.05 | -0.25 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 125.00 | 8.20 | 10.50 | 9.35 | 16.05 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.90 | -0.95 | 0.02 | -0.09 | 10/7/2026 | 10/13/2026 4:00:01 PM EST |
| 130.00 | 13.00 | 15.30 | 14.15 | 17.09 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 10/13/2026 4:00:01 PM EST |
| 135.00 | 17.80 | 21.00 | 19.40 | 19.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:01 PM EST |
| 140.00 | 22.80 | 25.50 | 24.15 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/13/2026 4:00:01 PM EST |
| 145.00 | 27.80 | 31.40 | 29.60 | 24.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/13/2026 4:00:01 PM EST |
| 150.00 | 32.80 | 35.40 | 34.10 | 27.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 10/13/2026 4:00:01 PM EST |
| 155.00 | 37.90 | 40.70 | 39.30 | 34.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/13/2026 4:00:01 PM EST |
| 160.00 | 42.80 | 45.90 | 44.35 | % | 0.28 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 165.00 | 47.80 | 50.60 | 49.20 | 58.36 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/13/2026 4:00:01 PM EST |
| 170.00 | 52.90 | 55.90 | 54.40 | % | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 175.00 | 57.70 | 61.70 | 59.70 | % | 0.34 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 180.00 | 62.70 | 65.90 | 64.30 | % | 0.36 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 185.00 | 67.90 | 70.30 | 69.10 | % | 0.37 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 190.00 | 72.80 | 75.80 | 74.30 | 67.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 10/13/2026 4:00:01 PM EST |
| 195.00 | 77.80 | 81.20 | 79.50 | % | 0.41 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 200.00 | 82.90 | 85.30 | 84.10 | % | 0.42 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 210.00 | 92.70 | 96.70 | 94.70 | % | 0.45 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 220.00 | 102.70 | 106.30 | 104.50 | % | 0.47 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 230.00 | 112.90 | 115.30 | 114.10 | % | 0.50 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST |