call$40.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $82.22
- Vol / OI
- 8 / 10
- IV
- 0.00%
NYSE · Options
EPAM Systems Inc. (EPAM) Options Chain, IV & Open Interest
Options chain for EPAM: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $113.04-0.18%
- Oct 12, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 12, 4:00 PM EDT · Fundamentals checked Oct 13, 8:07 AM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 78
- Updated Oct 13, 2026
- Selected expiration
- 2026-12-18
- Selected expiry · 78 contracts
- Put / call ratio
- 1.58
- Selected expiry · Puts 155 · Calls 98
- Put / call OI (selected expiry)
- 1.23
- Puts 1.7K · Calls 1.4K
Expiration strip
Choose an expiration.
Options surface
EPAM 2026-12-18 — the listed strikes, with IV.
Nearest spot strike $115.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EPAM261218C00040000 | call | 2026-12-18 | $40.00 | — | - | — | - | $82.22 | Last $82.22 | 8 | 10 | 2026-10-13 | 0.00% |
| EPAM261218C00055000 | call | 2026-12-18 | $55.00 | $55.60 | - | $59.40 | - | $27.24 | $57.50 | 2 | 2 | 2026-10-13 | Not meaningful |
| EPAM261218C00060000 | call | 2026-12-18 | $60.00 | — | - | — | - | $52.46 | Last $52.46 | 2 | 2 | 2026-10-13 | 0.00% |
| EPAM261218C00065000 | call | 2026-12-18 | $65.00 | — | - | — | - | $53.82 | Last $53.82 | 1 | 2 | 2026-10-13 | 0.00% |
| EPAM261218C00070000 | call | 2026-12-18 | $70.00 | — | - | — | - | $38.60 | Last $38.60 | 2 | 0 | 2026-10-13 | 0.00% |
| EPAM261218C00075000 | call | 2026-12-18 | $75.00 | — | - | — | - | $49.04 | Last $49.04 | 1 | 8 | 2026-10-13 | 0.00% |
| EPAM261218C00080000 | call | 2026-12-18 | $80.00 | — | - | — | - | $43.50 | Last $43.50 | 1 | 3 | 2026-10-13 | 0.00% |
| EPAM261218C00085000 | call | 2026-12-18 | $85.00 | — | - | — | - | $31.85 | Last $31.85 | 2 | 65 | 2026-10-13 | 0.00% |
| EPAM261218C00090000 | call | 2026-12-18 | $90.00 | — | - | — | - | $30.13 | Last $30.13 | 1 | 50 | 2026-10-13 | 0.00% |
| EPAM261218C00095000 | call | 2026-12-18 | $95.00 | — | - | — | - | $26.60 | Last $26.60 | 1 | 121 | 2026-10-13 | 0.00% |
| EPAM261218C00100000 | call | 2026-12-18 | $100.00 | — | - | — | - | $15.70 | Last $15.70 | 2 | 51 | 2026-10-13 | 0.00% |
| EPAM261218C00105000 | call | 2026-12-18 | $105.00 | — | - | — | - | $11.70 | Last $11.70 | 11 | 29 | 2026-10-13 | 0.00% |
| EPAM261218C00110000 | call | 2026-12-18 | $110.00 | — | - | — | - | $12.31 | Last $12.31 | 2 | 140 | 2026-10-13 | 0.00% |
| EPAM261218C00115000 | call | 2026-12-18 | $115.00 | — | - | — | - | $7.70 | Last $7.70 | 2 | 43 | 2026-10-13 | 0.78% |
| EPAM261218C00120000 | call | 2026-12-18 | $120.00 | — | - | — | - | $8.10 | Last $8.10 | 1 | 58 | 2026-10-13 | 3.13% |
| EPAM261218C00125000 | call | 2026-12-18 | $125.00 | — | - | — | - | $5.00 | Last $5.00 | 1 | 29 | 2026-10-13 | 6.25% |
| EPAM261218C00130000 | call | 2026-12-18 | $130.00 | — | - | — | - | $7.50 | Last $7.50 | 1 | 20 | 2026-10-13 | 6.25% |
| EPAM261218C00135000 | call | 2026-12-18 | $135.00 | — | - | — | - | $7.45 | Last $7.45 | 1 | 14 | 2026-10-13 | 12.50% |
| EPAM261218C00140000 | call | 2026-12-18 | $140.00 | — | - | — | - | $2.20 | Last $2.20 | 1 | 73 | 2026-10-13 | 12.50% |
| EPAM261218C00145000 | call | 2026-12-18 | $145.00 | — | - | — | - | $1.93 | Last $1.93 | 1 | 55 | 2026-10-13 | 12.50% |
| EPAM261218C00150000 | call | 2026-12-18 | $150.00 | — | - | — | - | $1.48 | Last $1.48 | 1 | 295 | 2026-10-13 | 12.50% |
| EPAM261218C00155000 | call | 2026-12-18 | $155.00 | — | - | — | - | $1.41 | Last $1.41 | 10 | 54 | 2026-10-13 | 12.50% |
| EPAM261218C00160000 | call | 2026-12-18 | $160.00 | — | - | — | - | $1.14 | Last $1.14 | 2 | 24 | 2026-10-13 | 12.50% |
| EPAM261218C00165000 | call | 2026-12-18 | $165.00 | $0.15 | - | $3.50 | - | $14.73 | $1.83 | 1 | 3 | 2026-10-13 | 68.19% |
| EPAM261218C00170000 | call | 2026-12-18 | $170.00 | — | - | — | - | $1.15 | Last $1.15 | 3 | 0 | 2026-10-13 | 25.00% |
| EPAM261218C00175000 | call | 2026-12-18 | $175.00 | — | - | — | - | $0.85 | Last $0.85 | 2 | 0 | 2026-10-13 | 25.00% |
| EPAM261218C00180000 | call | 2026-12-18 | $180.00 | $0.25 | - | $3.30 | - | $0.90 | $1.78 | 1 | 12 | 2026-10-13 | 78.15% |
| EPAM261218C00185000 | call | 2026-12-18 | $185.00 | — | - | — | - | $0.45 | Last $0.45 | 3 | 20 | 2026-10-13 | 25.00% |
| EPAM261218C00190000 | call | 2026-12-18 | $190.00 | $0.95 | - | $5.80 | - | $6.54 | $3.38 | 6 | 10 | 2026-10-13 | 99.93% |
| EPAM261218C00195000 | call | 2026-12-18 | $195.00 | — | - | — | - | $20.78 | Last $20.78 | 1 | 0 | 2026-10-13 | 25.00% |
| EPAM261218C00200000 | call | 2026-12-18 | $200.00 | — | - | — | - | $0.20 | Last $0.20 | 1 | 56 | 2026-10-13 | 25.00% |
| EPAM261218C00210000 | call | 2026-12-18 | $210.00 | — | - | — | - | $0.73 | Last $0.73 | 4 | 96 | 2026-10-13 | 25.00% |
| EPAM261218C00220000 | call | 2026-12-18 | $220.00 | — | - | — | - | $2.44 | Last $2.44 | 1 | 0 | 2026-10-13 | 25.00% |
| EPAM261218C00230000 | call | 2026-12-18 | $230.00 | — | - | — | - | $0.35 | Last $0.35 | 4 | 6 | 2026-10-13 | 25.00% |
| EPAM261218C00240000 | call | 2026-12-18 | $240.00 | $0.05 | - | $0.00 | - | $0.05 | $0.03 | 1 | 3 | 2026-10-13 | 60.94% |
| EPAM261218C00250000 | call | 2026-12-18 | $250.00 | $0.00 | - | $0.95 | - | $0.63 | $0.48 | 1 | 3 | 2026-10-13 | 90.33% |
| EPAM261218C00260000 | call | 2026-12-18 | $260.00 | — | - | — | - | $3.17 | Last $3.17 | 3 | 0 | 2026-10-13 | 50.00% |
| EPAM261218C00270000 | call | 2026-12-18 | $270.00 | $0.05 | - | $6.40 | - | $10.50 | $3.23 | 1 | 0 | 2026-10-13 | 139.06% |
| EPAM261218C00280000 | call | 2026-12-18 | $280.00 | $0.00 | - | $0.75 | - | $0.05 | $0.38 | 1 | 1 | 2026-10-13 | 97.07% |
| EPAM261218C00290000 | call | 2026-12-18 | $290.00 | — | - | — | - | $0.15 | Last $0.15 | 1 | 2 | 2026-10-13 | 50.00% |
| EPAM261218C00300000 | call | 2026-12-18 | $300.00 | — | - | — | - | $0.10 | Last $0.10 | 5 | 51 | 2026-10-13 | 50.00% |
| EPAM261218C00310000 | call | 2026-12-18 | $310.00 | — | - | — | - | $0.15 | Last $0.15 | - | 1 | 2026-10-13 | 50.00% |
| EPAM261218C00320000 | call | 2026-12-18 | $320.00 | $0.00 | - | $1.50 | - | $0.17 | $0.75 | 1 | 1 | 2026-10-13 | 119.78% |
| EPAM261218P00040000 | put | 2026-12-18 | $40.00 | — | - | — | - | $0.25 | Last $0.25 | 10 | 7 | 2026-10-13 | 50.00% |
| EPAM261218P00045000 | put | 2026-12-18 | $45.00 | — | - | — | - | $0.25 | Last $0.25 | 29 | 0 | 2026-10-13 | 50.00% |
| EPAM261218P00050000 | put | 2026-12-18 | $50.00 | — | - | — | - | $0.44 | Last $0.44 | 1 | 14 | 2026-10-13 | 50.00% |
| EPAM261218P00055000 | put | 2026-12-18 | $55.00 | — | - | — | - | $0.30 | Last $0.30 | 3 | 7 | 2026-10-13 | 25.00% |
| EPAM261218P00060000 | put | 2026-12-18 | $60.00 | — | - | — | - | $0.29 | Last $0.29 | 1 | 68 | 2026-10-13 | 25.00% |
| EPAM261218P00065000 | put | 2026-12-18 | $65.00 | — | - | — | - | $0.30 | Last $0.30 | 1 | 146 | 2026-10-13 | 25.00% |
| EPAM261218P00070000 | put | 2026-12-18 | $70.00 | — | - | — | - | $0.40 | Last $0.40 | 3 | 278 | 2026-10-13 | 25.00% |
| EPAM261218P00075000 | put | 2026-12-18 | $75.00 | — | - | — | - | $0.55 | Last $0.55 | 39 | 119 | 2026-10-13 | 25.00% |
| EPAM261218P00080000 | put | 2026-12-18 | $80.00 | — | - | — | - | $1.18 | Last $1.18 | 1 | 27 | 2026-10-13 | 12.50% |
| EPAM261218P00085000 | put | 2026-12-18 | $85.00 | — | - | — | - | $1.90 | Last $1.90 | 5 | 69 | 2026-10-13 | 12.50% |
| EPAM261218P00090000 | put | 2026-12-18 | $90.00 | — | - | — | - | $2.75 | Last $2.75 | 16 | 180 | 2026-10-13 | 12.50% |
| EPAM261218P00095000 | put | 2026-12-18 | $95.00 | — | - | — | - | $3.00 | Last $3.00 | 1 | 103 | 2026-10-13 | 12.50% |
| EPAM261218P00100000 | put | 2026-12-18 | $100.00 | — | - | — | - | $4.60 | Last $4.60 | 1 | 18 | 2026-10-13 | 6.25% |
| EPAM261218P00105000 | put | 2026-12-18 | $105.00 | — | - | — | - | $8.48 | Last $8.48 | 1 | 22 | 2026-10-13 | 3.13% |
| EPAM261218P00110000 | put | 2026-12-18 | $110.00 | — | - | — | - | $10.10 | Last $10.10 | 1 | 38 | 2026-10-13 | 1.56% |
| EPAM261218P00115000 | put | 2026-12-18 | $115.00 | — | - | — | - | $14.20 | Last $14.20 | 7 | 77 | 2026-10-13 | 0.00% |
| EPAM261218P00120000 | put | 2026-12-18 | $120.00 | — | - | — | - | $17.30 | Last $17.30 | 4 | 308 | 2026-10-13 | 0.00% |
| EPAM261218P00125000 | put | 2026-12-18 | $125.00 | — | - | — | - | $12.70 | Last $12.70 | 1 | 8 | 2026-10-13 | 0.00% |
| EPAM261218P00130000 | put | 2026-12-18 | $130.00 | — | - | — | - | $14.90 | Last $14.90 | 1 | 182 | 2026-10-13 | 0.00% |
| EPAM261218P00135000 | put | 2026-12-18 | $135.00 | — | - | — | - | $21.80 | Last $21.80 | 1 | 0 | 2026-10-13 | 0.00% |
| EPAM261218P00140000 | put | 2026-12-18 | $140.00 | $31.40 | - | $33.90 | - | $59.74 | $32.65 | 10 | 19 | 2026-10-13 | 72.73% |
| EPAM261218P00145000 | put | 2026-12-18 | $145.00 | $50.30 | - | $55.90 | - | $55.80 | $53.10 | 3 | 6 | 2026-10-13 | 161.87% |
| EPAM261218P00150000 | put | 2026-12-18 | $150.00 | — | - | — | - | $52.80 | Last $52.80 | 1 | 0 | 2026-10-13 | 0.00% |
| EPAM261218P00155000 | put | 2026-12-18 | $155.00 | — | - | — | - | $24.00 | Last $24.00 | 1 | 0 | 2026-10-13 | 0.00% |
| EPAM261218P00160000 | put | 2026-12-18 | $160.00 | $7.20 | - | $16.00 | - | $13.81 | $11.60 | 2 | 0 | 2026-10-13 | Not meaningful |
| EPAM261218P00165000 | put | 2026-12-18 | $165.00 | $10.40 | - | $17.00 | - | $20.63 | $13.70 | 1 | 2 | 2026-10-13 | Not meaningful |
| EPAM261218P00170000 | put | 2026-12-18 | $170.00 | $40.00 | - | $46.90 | - | $13.19 | $43.45 | 1 | 4 | 2026-10-13 | Not meaningful |
| EPAM261218P00175000 | put | 2026-12-18 | $175.00 | — | - | — | - | $72.03 | Last $72.03 | 2 | 0 | 2026-10-13 | 0.00% |
| EPAM261218P00180000 | put | 2026-12-18 | $180.00 | — | - | — | - | $36.80 | Last $36.80 | 2 | 0 | 2026-10-13 | 0.00% |
| EPAM261218P00185000 | put | 2026-12-18 | $185.00 | $51.40 | - | $60.30 | - | $30.00 | $55.85 | - | 29 | 2026-10-13 | Not meaningful |
| EPAM261218P00190000 | put | 2026-12-18 | $190.00 | — | - | — | - | $61.10 | Last $61.10 | - | 0 | 2026-10-13 | 0.00% |
| EPAM261218P00195000 | put | 2026-12-18 | $195.00 | $18.00 | - | $27.00 | - | $34.46 | $22.50 | 1 | 1 | 2026-10-13 | Not meaningful |
| EPAM261218P00200000 | put | 2026-12-18 | $200.00 | $68.00 | - | $75.60 | - | $64.85 | $71.80 | 1 | 4 | 2026-10-13 | Not meaningful |
| EPAM261218P00210000 | put | 2026-12-18 | $210.00 | $42.00 | - | $50.00 | - | $68.73 | $46.00 | - | 2 | 2026-10-13 | Not meaningful |
| EPAM261218P00220000 | put | 2026-12-18 | $220.00 | — | - | — | - | $84.40 | Last $84.40 | 3 | 0 | 2026-10-13 | 0.00% |
call$55.00
2026-12-18- Bid
- $55.60×-
- Ask
- $59.40×-
- Last / Mark
- $27.24 / $57.50
- Vol / OI
- 2 / 2
- IV
- Not meaningful
call$60.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $52.46
- Vol / OI
- 2 / 2
- IV
- 0.00%
call$65.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $53.82
- Vol / OI
- 1 / 2
- IV
- 0.00%
call$70.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $38.60
- Vol / OI
- 2 / 0
- IV
- 0.00%
call$75.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $49.04
- Vol / OI
- 1 / 8
- IV
- 0.00%
call$80.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $43.50
- Vol / OI
- 1 / 3
- IV
- 0.00%
call$85.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $31.85
- Vol / OI
- 2 / 65
- IV
- 0.00%
call$90.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $30.13
- Vol / OI
- 1 / 50
- IV
- 0.00%
call$95.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $26.60
- Vol / OI
- 1 / 121
- IV
- 0.00%
call$100.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $15.70
- Vol / OI
- 2 / 51
- IV
- 0.00%
call$105.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $11.70
- Vol / OI
- 11 / 29
- IV
- 0.00%
call$110.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $12.31
- Vol / OI
- 2 / 140
- IV
- 0.00%
call$115.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $7.70
- Vol / OI
- 2 / 43
- IV
- 0.78%
call$120.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $8.10
- Vol / OI
- 1 / 58
- IV
- 3.13%
call$125.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $5.00
- Vol / OI
- 1 / 29
- IV
- 6.25%
call$130.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $7.50
- Vol / OI
- 1 / 20
- IV
- 6.25%
call$135.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $7.45
- Vol / OI
- 1 / 14
- IV
- 12.50%
call$140.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $2.20
- Vol / OI
- 1 / 73
- IV
- 12.50%
call$145.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $1.93
- Vol / OI
- 1 / 55
- IV
- 12.50%
call$150.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $1.48
- Vol / OI
- 1 / 295
- IV
- 12.50%
call$155.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $1.41
- Vol / OI
- 10 / 54
- IV
- 12.50%
call$160.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $1.14
- Vol / OI
- 2 / 24
- IV
- 12.50%
call$165.00
2026-12-18- Bid
- $0.15×-
- Ask
- $3.50×-
- Last / Mark
- $14.73 / $1.83
- Vol / OI
- 1 / 3
- IV
- 68.19%
call$170.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $1.15
- Vol / OI
- 3 / 0
- IV
- 25.00%
call$175.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.85
- Vol / OI
- 2 / 0
- IV
- 25.00%
call$180.00
2026-12-18- Bid
- $0.25×-
- Ask
- $3.30×-
- Last / Mark
- $0.90 / $1.78
- Vol / OI
- 1 / 12
- IV
- 78.15%
call$185.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.45
- Vol / OI
- 3 / 20
- IV
- 25.00%
call$190.00
2026-12-18- Bid
- $0.95×-
- Ask
- $5.80×-
- Last / Mark
- $6.54 / $3.38
- Vol / OI
- 6 / 10
- IV
- 99.93%
call$195.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $20.78
- Vol / OI
- 1 / 0
- IV
- 25.00%
call$200.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.20
- Vol / OI
- 1 / 56
- IV
- 25.00%
call$210.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.73
- Vol / OI
- 4 / 96
- IV
- 25.00%
call$220.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $2.44
- Vol / OI
- 1 / 0
- IV
- 25.00%
call$230.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.35
- Vol / OI
- 4 / 6
- IV
- 25.00%
call$240.00
2026-12-18- Bid
- $0.05×-
- Ask
- $0.00×-
- Last / Mark
- $0.05 / $0.03
- Vol / OI
- 1 / 3
- IV
- 60.94%
call$250.00
2026-12-18- Bid
- $0.00×-
- Ask
- $0.95×-
- Last / Mark
- $0.63 / $0.48
- Vol / OI
- 1 / 3
- IV
- 90.33%
call$260.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $3.17
- Vol / OI
- 3 / 0
- IV
- 50.00%
call$270.00
2026-12-18- Bid
- $0.05×-
- Ask
- $6.40×-
- Last / Mark
- $10.50 / $3.23
- Vol / OI
- 1 / 0
- IV
- 139.06%
call$280.00
2026-12-18- Bid
- $0.00×-
- Ask
- $0.75×-
- Last / Mark
- $0.05 / $0.38
- Vol / OI
- 1 / 1
- IV
- 97.07%
call$290.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.15
- Vol / OI
- 1 / 2
- IV
- 50.00%
call$300.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.10
- Vol / OI
- 5 / 51
- IV
- 50.00%
call$310.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.15
- Vol / OI
- - / 1
- IV
- 50.00%
call$320.00
2026-12-18- Bid
- $0.00×-
- Ask
- $1.50×-
- Last / Mark
- $0.17 / $0.75
- Vol / OI
- 1 / 1
- IV
- 119.78%
put$40.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.25
- Vol / OI
- 10 / 7
- IV
- 50.00%
put$45.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.25
- Vol / OI
- 29 / 0
- IV
- 50.00%
put$50.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.44
- Vol / OI
- 1 / 14
- IV
- 50.00%
put$55.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.30
- Vol / OI
- 3 / 7
- IV
- 25.00%
put$60.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.29
- Vol / OI
- 1 / 68
- IV
- 25.00%
put$65.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.30
- Vol / OI
- 1 / 146
- IV
- 25.00%
put$70.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.40
- Vol / OI
- 3 / 278
- IV
- 25.00%
put$75.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $0.55
- Vol / OI
- 39 / 119
- IV
- 25.00%
put$80.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $1.18
- Vol / OI
- 1 / 27
- IV
- 12.50%
put$85.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $1.90
- Vol / OI
- 5 / 69
- IV
- 12.50%
put$90.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $2.75
- Vol / OI
- 16 / 180
- IV
- 12.50%
put$95.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $3.00
- Vol / OI
- 1 / 103
- IV
- 12.50%
put$100.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $4.60
- Vol / OI
- 1 / 18
- IV
- 6.25%
put$105.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $8.48
- Vol / OI
- 1 / 22
- IV
- 3.13%
put$110.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $10.10
- Vol / OI
- 1 / 38
- IV
- 1.56%
put$115.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $14.20
- Vol / OI
- 7 / 77
- IV
- 0.00%
put$120.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $17.30
- Vol / OI
- 4 / 308
- IV
- 0.00%
put$125.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $12.70
- Vol / OI
- 1 / 8
- IV
- 0.00%
put$130.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $14.90
- Vol / OI
- 1 / 182
- IV
- 0.00%
put$135.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $21.80
- Vol / OI
- 1 / 0
- IV
- 0.00%
put$140.00
2026-12-18- Bid
- $31.40×-
- Ask
- $33.90×-
- Last / Mark
- $59.74 / $32.65
- Vol / OI
- 10 / 19
- IV
- 72.73%
put$145.00
2026-12-18- Bid
- $50.30×-
- Ask
- $55.90×-
- Last / Mark
- $55.80 / $53.10
- Vol / OI
- 3 / 6
- IV
- 161.87%
put$150.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $52.80
- Vol / OI
- 1 / 0
- IV
- 0.00%
put$155.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $24.00
- Vol / OI
- 1 / 0
- IV
- 0.00%
put$160.00
2026-12-18- Bid
- $7.20×-
- Ask
- $16.00×-
- Last / Mark
- $13.81 / $11.60
- Vol / OI
- 2 / 0
- IV
- Not meaningful
put$165.00
2026-12-18- Bid
- $10.40×-
- Ask
- $17.00×-
- Last / Mark
- $20.63 / $13.70
- Vol / OI
- 1 / 2
- IV
- Not meaningful
put$170.00
2026-12-18- Bid
- $40.00×-
- Ask
- $46.90×-
- Last / Mark
- $13.19 / $43.45
- Vol / OI
- 1 / 4
- IV
- Not meaningful
put$175.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $72.03
- Vol / OI
- 2 / 0
- IV
- 0.00%
put$180.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $36.80
- Vol / OI
- 2 / 0
- IV
- 0.00%
put$185.00
2026-12-18- Bid
- $51.40×-
- Ask
- $60.30×-
- Last / Mark
- $30.00 / $55.85
- Vol / OI
- - / 29
- IV
- Not meaningful
put$190.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $61.10
- Vol / OI
- - / 0
- IV
- 0.00%
put$195.00
2026-12-18- Bid
- $18.00×-
- Ask
- $27.00×-
- Last / Mark
- $34.46 / $22.50
- Vol / OI
- 1 / 1
- IV
- Not meaningful
put$200.00
2026-12-18- Bid
- $68.00×-
- Ask
- $75.60×-
- Last / Mark
- $64.85 / $71.80
- Vol / OI
- 1 / 4
- IV
- Not meaningful
put$210.00
2026-12-18- Bid
- $42.00×-
- Ask
- $50.00×-
- Last / Mark
- $68.73 / $46.00
- Vol / OI
- - / 2
- IV
- Not meaningful
put$220.00
2026-12-18- Bid
- —×-
- Ask
- —×-
- Last / Mark
- Last $84.40
- Vol / OI
- 3 / 0
- IV
- 0.00%
78 contracts for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when intrinsic value already exceeds the bid.
Frequently asked
Questions about this quote
What does the EPAM options page show?
When a usable chain is available, TECHi shows the EPAM Systems Inc. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the EPAM options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Premarket
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-13 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close