Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $160.40 as of 12/26/2025 9:56:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.70 | 83.10 | 80.90 | % | 1.01 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 73.90 | 78.20 | 76.05 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 68.80 | 73.20 | 71.00 | % | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 64.20 | 68.30 | 66.25 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 100.00 | 59.10 | 63.30 | 61.20 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 105.00 | 54.20 | 58.40 | 56.30 | % | 0.54 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 49.70 | 52.80 | 51.25 | % | 0.47 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 45.10 | 47.90 | 46.50 | % | 0.40 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 40.30 | 43.10 | 41.70 | 83.66 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.04 | 10/14/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 35.60 | 38.40 | 37.00 | % | 0.30 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 31.10 | 33.90 | 32.50 | % | 0.25 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 26.90 | 29.60 | 28.25 | % | 0.21 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 22.70 | 25.50 | 24.10 | 27.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.42 | 0.83 | 0.01 | -0.07 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 19.20 | 20.80 | 20.00 | 22.90 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.41 | 0.77 | 0.01 | -0.08 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 14.70 | 17.30 | 16.00 | 21.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | 0.71 | 0.01 | -0.09 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 12.30 | 14.20 | 13.25 | 13.25 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.40 | 0.63 | 0.02 | -0.09 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 9.00 | 11.50 | 10.25 | 15.53 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.38 | 0.55 | 0.02 | -0.09 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 7.20 | 9.00 | 8.10 | 8.56 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.39 | 0.46 | 0.02 | -0.09 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 4.40 | 7.20 | 5.80 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.37 | 0.38 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 2.70 | 5.50 | 4.10 | 4.90 | -0.20 | -3.93% | 0.02 | 1 | 15 | 0.36 | 0.31 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 3.20 | 3.90 | 3.55 | 3.60 | -0.20 | -5.27% | 0.02 | 3 | 54 | 0.39 | 0.25 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 1.30 | 3.50 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.37 | 0.20 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 0.70 | 2.35 | 1.53 | 1.75 | -0.25 | -12.50% | 0.01 | 1 | 9 | 0.36 | 0.16 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 0.85 | 2.60 | 1.73 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.41 | 0.13 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 0.10 | 2.10 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.37 | 0.11 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 2.15 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.07 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 0.05 | 1.20 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.05 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.01 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.01 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | -0.02 | 0.00 | -0.03 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 2.00 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.04 | 0.00 | -0.04 | 8/5/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 0.05 | 1.40 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | -0.07 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 0.50 | 2.85 | 1.68 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | -0.09 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 1.50 | 2.50 | 2.00 | 2.07 | -0.10 | -4.61% | 0.01 | 1 | 24 | 0.44 | -0.13 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 1.65 | 3.10 | 2.38 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.40 | -0.17 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 2.45 | 4.80 | 3.63 | 3.82 | -0.48 | -11.17% | 0.03 | 1 | 30 | 0.40 | -0.23 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 4.20 | 6.30 | 5.25 | 5.27 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.41 | -0.29 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 5.30 | 8.20 | 6.75 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.39 | -0.37 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 8.00 | 10.50 | 9.25 | 9.93 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.39 | -0.45 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 11.50 | 12.60 | 12.05 | 11.50 | -1.30 | -10.16% | 0.07 | 3 | 60 | 0.39 | -0.54 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 13.60 | 16.40 | 15.00 | 15.11 | -0.44 | -2.83% | 0.09 | 19 | 99 | 0.38 | -0.62 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 16.40 | 20.50 | 18.45 | 18.82 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.38 | -0.69 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 20.20 | 23.50 | 21.85 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.34 | -0.75 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 24.70 | 28.30 | 26.50 | 23.60 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.35 | -0.80 | 0.01 | -0.06 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 29.10 | 31.90 | 30.50 | 19.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | -0.84 | 0.01 | -0.06 | 11/4/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 33.80 | 36.90 | 35.35 | 32.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.49 | -0.87 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 38.50 | 41.60 | 40.05 | 37.75 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.51 | -0.89 | 0.01 | -0.05 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 47.60 | 51.80 | 49.70 | 45.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 57.60 | 61.70 | 59.65 | 54.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.02 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 67.60 | 71.70 | 69.65 | 70.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 77.60 | 81.70 | 79.65 | % | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 250.00 | 87.60 | 91.70 | 89.65 | 48.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 97.60 | 101.60 | 99.60 | 59.29 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 107.60 | 111.70 | 109.65 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 280.00 | 117.60 | 121.70 | 119.65 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 290.00 | 127.60 | 131.70 | 129.65 | % | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 300.00 | 137.60 | 141.70 | 139.65 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 310.00 | 147.60 | 151.70 | 149.65 | % | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 320.00 | 157.70 | 161.60 | 159.65 | % | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 330.00 | 167.60 | 171.70 | 169.65 | % | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 340.00 | 177.60 | 181.70 | 179.65 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 350.00 | 187.60 | 191.70 | 189.65 | % | 0.54 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 360.00 | 197.60 | 201.70 | 199.65 | % | 0.55 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 370.00 | 207.60 | 211.70 | 209.65 | % | 0.57 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |