EPAM · EPAM Systems, Inc.

Track EPAM — free

$100.50 -1.05 (-1.03%) At close · Aug 14

Market Cap

$5.18B

51.59M

Options Chain

Underlying $100.50 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 44 contracts · mixed snapshot sessions · Jul 14, 2026–Aug 14, 2026; 8 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Dec 18 125d Jan 15 153d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	235.6%	0.998	—		$0.05	-0.023	353.2%	2	5
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol 235.6% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.022 Vega 0.001 Open interest 0 Model this call Put · $45 Snapshot session Jul 21, 2026 Last $0.05 Breakeven $44.95 Implied vol 353.2% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.203 Vega 0.009 Open interest 5 Model this put
8	10	305%	0.976	$48.60		$0.05	-0.024	305.6%	2	3
Call · $50 In the money Snapshot session Jul 28, 2026 Last $48.60 Breakeven $98.60 Implied vol 305% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.187 Vega 0.009 Open interest 8 Model this call Put · $50 Snapshot session Jul 21, 2026 Last $0.05 Breakeven $49.95 Implied vol 305.6% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.183 Vega 0.009 Open interest 3 Model this put
54	2	249%	0.98	$31.52		$0.25	-0.027	267.9%	6	21
Call · $55 In the money Snapshot session Jul 14, 2026 Last $31.52 Breakeven $86.52 Implied vol 249% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.133 Vega 0.005 Open interest 54 Model this call Put · $55 Snapshot session Jul 23, 2026 Last $0.25 Breakeven $54.75 Implied vol 267.9% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.179 Vega 0.01 Open interest 21 Model this put
1	1	222.6%	0.975	$31.48		$0.21	-0.031	233.5%	1	72
Call · $60 In the money Snapshot session Jul 24, 2026 Last $31.48 Breakeven $91.48 Implied vol 222.6% Delta 0.975 ≈97% ITM Gamma 0.002 Theta -0.145 Vega 0.01 Open interest 1 Model this call Put · $60 Snapshot session Jul 29, 2026 Last $0.21 Breakeven $59.79 Implied vol 233.5% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.174 Vega 0.01 Open interest 72 Model this put
1	1	200.7%	0.965	$22.81		$0.05	-0.013	159.2%	1	116
Call · $65 In the money Snapshot session Jul 17, 2026 Last $22.81 Breakeven $87.81 Implied vol 200.7% Delta 0.965 ≈96% ITM Gamma 0.003 Theta -0.171 Vega 0.011 Open interest 1 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $64.95 Implied vol 159.2% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.055 Vega 0.005 Open interest 116 Model this put
1	1	162.4%	0.967	$19.00		$0.05	-0.025	152.6%	2	110
Call · $70 In the money Snapshot session Jul 14, 2026 Last $19.00 Breakeven $89.00 Implied vol 162.4% Delta 0.967 ≈97% ITM Gamma 0.003 Theta -0.134 Vega 0.011 Open interest 1 Model this call Put · $70 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $69.95 Implied vol 152.6% Delta -0.025 ≈2% ITM Gamma 0.003 Theta -0.094 Vega 0.011 Open interest 110 Model this put
2	1	148.6%	0.949	$25.45		$0.02	-0.029	126.4%	10	378
Call · $75 In the money Snapshot session Aug 13, 2026 Last $25.45 Breakeven $100.45 Implied vol 148.6% Delta 0.949 ≈95% ITM Gamma 0.005 Theta -0.174 Vega 0.011 Open interest 2 Model this call Put · $75 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $74.98 Implied vol 126.4% Delta -0.029 ≈3% ITM Gamma 0.004 Theta -0.089 Vega 0.011 Open interest 378 Model this put
109	1	124.3%	0.935	$14.54		$0.05	-0.057	118.8%	1	361
Call · $80 In the money Snapshot session Aug 7, 2026 Last $14.54 Breakeven $94.54 Implied vol 124.3% Delta 0.935 ≈93% ITM Gamma 0.008 Theta -0.176 Vega 0.02 Open interest 109 Model this call Put · $80 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $79.95 Implied vol 118.8% Delta -0.057 ≈6% ITM Gamma 0.007 Theta -0.145 Vega 0.012 Open interest 361 Model this put
32	7	86.9%	0.942	$15.18		$0.05	-0.048	80.9%	7	302
Call · $85 In the money Snapshot session Aug 13, 2026 Last $15.18 Breakeven $100.18 Implied vol 86.9% Delta 0.942 ≈94% ITM Gamma 0.01 Theta -0.117 Vega 0.012 Open interest 32 Model this call Put · $85 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $84.95 Implied vol 80.9% Delta -0.048 ≈5% ITM Gamma 0.01 Theta -0.086 Vega 0.012 Open interest 302 Model this put
61	3	73.6%	0.888	$11.06		$0.20	-0.05	53.1%	37	197
Call · $90 In the money Snapshot session Aug 14, 2026 Last $11.06 Breakeven $101.06 Implied vol 73.6% Delta 0.888 ≈89% ITM Gamma 0.02 Theta -0.158 Vega 0.022 Open interest 61 Model this call Put · $90 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $89.80 Implied vol 53.1% Delta -0.05 ≈5% ITM Gamma 0.015 Theta -0.057 Vega 0.012 Open interest 197 Model this put
386	5	62.9%	0.771	$6.90		$0.75	-0.191	52.2%	1	94
Call · $95 In the money Snapshot session Aug 14, 2026 Last $6.90 Breakeven $101.90 Implied vol 62.9% Delta 0.771 ≈77% ITM Gamma 0.037 Theta -0.212 Vega 0.044 Open interest 386 Model this call Put · $95 Snapshot session Aug 14, 2026 Last $0.75 Breakeven $94.25 Implied vol 52.2% Delta -0.191 ≈19% ITM Gamma 0.04 Theta -0.151 Vega 0.033 Open interest 94 Model this put
329	9	50.6%	0.547	$3.20		$2.20	-0.45	43.5%	5	57
Call · $100 In the money Snapshot session Aug 14, 2026 Last $3.20 Breakeven $103.20 Implied vol 50.6% Delta 0.547 ≈55% ITM Gamma 0.061 Theta -0.221 Vega 0.051 Open interest 329 Model this call Put · $100 Snapshot session Aug 14, 2026 Last $2.20 Breakeven $97.80 Implied vol 43.5% Delta -0.45 ≈45% ITM Gamma 0.071 Theta -0.18 Vega 0.051 Open interest 57 Model this put
Underlying $100.50
329	6	47.6%	0.25	$1.40		$7.15	-0.74	49.9%	5	136
Call · $105 Snapshot session Aug 14, 2026 Last $1.40 Breakeven $106.40 Implied vol 47.6% Delta 0.25 ≈25% ITM Gamma 0.052 Theta -0.166 Vega 0.047 Open interest 329 Model this call Put · $105 In the money Snapshot session Aug 12, 2026 Last $7.15 Breakeven $97.85 Implied vol 49.9% Delta -0.74 ≈74% ITM Gamma 0.051 Theta -0.167 Vega 0.046 Open interest 136 Model this put
534	20	52.7%	0.1	$0.31		$9.72	—	—	50	58
Call · $110 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $110.31 Implied vol 52.7% Delta 0.1 ≈10% ITM Gamma 0.026 Theta -0.1 Vega 0.024 Open interest 534 Model this call Put · $110 In the money Snapshot session Aug 13, 2026 Last $9.72 Breakeven $100.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 Model this put
109	1	58.7%	0.041	$0.24		$21.58	—	—	1	2
Call · $115 Snapshot session Aug 13, 2026 Last $0.24 Breakeven $115.24 Implied vol 58.7% Delta 0.041 ≈4% ITM Gamma 0.011 Theta -0.055 Vega 0.014 Open interest 109 Model this call Put · $115 In the money Snapshot session Aug 6, 2026 Last $21.58 Breakeven $93.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
755	12	67.2%	0.023	$0.08		—	—	—	—	0
Call · $120 Snapshot session Aug 12, 2026 Last $0.08 Breakeven $120.08 Implied vol 67.2% Delta 0.023 ≈2% ITM Gamma 0.006 Theta -0.039 Vega 0.007 Open interest 755 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
37	11	109.4%	0.07	$0.08		$38.67	—	—	2	0
Call · $125 Snapshot session Aug 11, 2026 Last $0.08 Breakeven $125.08 Implied vol 109.4% Delta 0.07 ≈7% ITM Gamma 0.009 Theta -0.158 Vega 0.015 Open interest 37 Model this call Put · $125 In the money Snapshot session Jul 16, 2026 Last $38.67 Breakeven $86.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
56	23	154.3%	0.119	$0.06		—	—	—	—	0
Call · $130 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $130.06 Implied vol 154.3% Delta 0.119 ≈12% ITM Gamma 0.01 Theta -0.327 Vega 0.026 Open interest 56 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
68	10	124%	0.037	$0.05		—	—	—	—	0
Call · $135 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $135.05 Implied vol 124% Delta 0.037 ≈4% ITM Gamma 0.005 Theta -0.107 Vega 0.008 Open interest 68 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
73	27	177.9%	0.09	$0.91		—	—	—	—	0
Call · $140 Snapshot session Aug 5, 2026 Last $0.91 Breakeven $140.91 Implied vol 177.9% Delta 0.09 ≈9% ITM Gamma 0.007 Theta -0.312 Vega 0.027 Open interest 73 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	10	192.4%	0.086	$0.85		—	-1	0.1%	—	0
Call · $145 Snapshot session Aug 5, 2026 Last $0.85 Breakeven $145.85 Implied vol 192.4% Delta 0.086 ≈9% ITM Gamma 0.006 Theta -0.325 Vega 0.016 Open interest 16 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
0	—	176.5%	0.05	—		—	—	—	—	0
Call · $150 Snapshot session Unknown Last — Breakeven — Implied vol 176.5% Delta 0.05 ≈5% ITM Gamma 0.004 Theta -0.192 Vega 0.016 Open interest 0 Model this call Put · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 14, 2026–Aug 14, 2026; 8 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1352010 CUSIP 29414B104 13F (30d) 440 filings 407 filers Visit website Investor relations