Options Chain for EPAM SYS INC COM (EPAM) - $113.52 as of 10/9/2026 6:50:25 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 | 42.00 | 45.40 | 43.70 | % | 0.62 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 37.00 | 40.60 | 38.80 | % | 0.52 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 33.00 | 35.80 | 34.40 | % | 0.43 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 85.00 | 27.60 | 31.30 | 29.45 | 31.42 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.90 | 0.93 | 0.01 | -0.05 | 9/18/2026 | 10/9/2026 4:00:05 PM EST |
| 90.00 | 23.80 | 26.70 | 25.25 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.79 | 0.88 | 0.01 | -0.06 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 95.00 | 19.30 | 22.80 | 21.05 | 21.50 | % | 0.22 | 1 | 0 | 0.73 | 0.82 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 100.00 | 16.10 | 18.10 | 17.10 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.69 | 0.75 | 0.01 | -0.09 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 105.00 | 12.30 | 15.00 | 13.65 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.66 | 0.67 | 0.02 | -0.11 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 110.00 | 10.30 | 12.00 | 11.15 | 10.80 | +1.00 | +10.21% | 0.10 | 3 | 16 | 0.67 | 0.58 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 115.00 | 8.00 | 8.90 | 8.45 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | 0.49 | 0.02 | -0.12 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 120.00 | 5.90 | 6.90 | 6.40 | 6.40 | +1.40 | +28.00% | 0.05 | 1 | 104 | 0.62 | 0.41 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 125.00 | 3.20 | 6.10 | 4.65 | 5.20 | +1.10 | +26.83% | 0.04 | 1 | 15 | 0.60 | 0.33 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 130.00 | 3.00 | 3.60 | 3.30 | 4.00 | +1.30 | +48.15% | 0.03 | 2 | 41 | 0.59 | 0.26 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 135.00 | 2.25 | 3.30 | 2.78 | 2.60 | +0.59 | +29.36% | 0.02 | 5 | 456 | 0.62 | 0.20 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 140.00 | 0.75 | 2.95 | 1.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.59 | 0.15 | 0.01 | -0.07 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 145.00 | 1.05 | 1.75 | 1.40 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.61 | 0.11 | 0.01 | -0.06 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 150.00 | 0.45 | 1.45 | 0.95 | 1.02 | +0.37 | +56.93% | 0.01 | 1 | 12 | 0.59 | 0.08 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 155.00 | 0.20 | 1.20 | 0.70 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.06 | 0.01 | -0.03 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.04 | 0.00 | -0.03 | 9/30/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.03 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 2 | 0.75 | -0.02 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.76 | -0.04 | 0.00 | -0.03 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 85.00 | 0.45 | 1.30 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.61 | -0.07 | 0.01 | -0.05 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 90.00 | 1.25 | 1.65 | 1.45 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | -0.12 | 0.01 | -0.06 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 95.00 | 1.00 | 3.50 | 2.25 | 2.18 | -0.82 | -27.34% | 0.02 | 1 | 9 | 0.57 | -0.18 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 100.00 | 2.00 | 5.00 | 3.50 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.57 | -0.25 | 0.01 | -0.09 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 105.00 | 3.60 | 6.50 | 5.05 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.56 | -0.33 | 0.02 | -0.11 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 110.00 | 5.70 | 7.50 | 6.60 | 6.75 | -1.42 | -17.39% | 0.06 | 2 | 18 | 0.51 | -0.42 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 115.00 | 9.50 | 12.00 | 10.75 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.61 | -0.51 | 0.02 | -0.12 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 120.00 | 11.40 | 13.40 | 12.40 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.51 | -0.59 | 0.02 | -0.11 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 125.00 | 14.80 | 17.50 | 16.15 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.52 | -0.67 | 0.02 | -0.10 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 130.00 | 18.60 | 21.30 | 19.95 | % | 0.15 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.09 | 10/9/2026 4:00:05 PM EST | |||
| 135.00 | 22.00 | 26.10 | 24.05 | % | 0.18 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.08 | 10/9/2026 4:00:05 PM EST | |||
| 140.00 | 26.30 | 29.00 | 27.65 | % | 0.20 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.07 | 10/9/2026 4:00:05 PM EST | |||
| 145.00 | 31.60 | 33.50 | 32.55 | % | 0.22 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 150.00 | 35.60 | 38.60 | 37.10 | % | 0.25 | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 155.00 | 40.90 | 43.00 | 41.95 | % | 0.27 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 160.00 | 45.20 | 49.20 | 47.20 | 43.84 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.93 | -0.96 | 0.00 | -0.03 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 165.00 | 50.10 | 54.10 | 52.10 | % | 0.32 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 170.00 | 55.50 | 59.10 | 57.30 | % | 0.34 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 175.00 | 59.90 | 64.00 | 61.95 | % | 0.35 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 180.00 | 65.00 | 69.00 | 67.00 | % | 0.37 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST |