Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $119.80 as of 2/13/2026 5:19:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 43.50 | 47.40 | 45.45 | 38.28 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 38.70 | 41.70 | 40.20 | 32.30 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 34.10 | 36.80 | 35.45 | 64.13 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 28.90 | 31.80 | 30.35 | % | 0.32 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 100.00 | 24.50 | 26.80 | 25.65 | 16.19 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 19.60 | 21.90 | 20.75 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 71 | 1.22 | 0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 14.10 | 17.00 | 15.55 | 13.94 | +5.89 | +73.17% | 0.14 | 1 | 10 | 1.02 | 0.96 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 10.00 | 11.70 | 10.85 | 10.06 | +4.36 | +76.50% | 0.09 | 16 | 32 | 0.72 | 0.89 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 6.10 | 7.60 | 6.85 | 6.50 | +3.50 | +116.67% | 0.06 | 60 | 148 | 0.50 | 0.76 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 3.20 | 3.80 | 3.50 | 3.40 | +1.90 | +126.67% | 0.03 | 86 | 121 | 0.48 | 0.54 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 1.45 | 1.70 | 1.58 | 1.55 | +0.80 | +106.67% | 0.01 | 220 | 91 | 0.48 | 0.29 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.35 | 0.70 | 0.53 | 0.55 | +0.25 | +83.34% | 0.00 | 714 | 792 | 0.46 | 0.14 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.21 | +0.06 | +40.00% | 0.00 | 7 | 79 | 0.62 | 0.05 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.76 | 0.02 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.78 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 190 | 0.67 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.25 | +0.14 | +127.28% | 0.00 | 3 | 99 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.44 | +0.30 | +214.29% | 0.00 | 2 | 85 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.41 | +0.16 | +64.00% | 0.00 | 2 | 140 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.19 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.48 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.07 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.33 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 4:00:03 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 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.08 | +0.03 | +60.00% | 0.00 | 6 | 81 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 226 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.26 | -86.67% | 0.00 | 26 | 585 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.08 | -0.49 | -85.97% | 0.01 | 82 | 326 | 0.65 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.80 | -80.00% | 0.00 | 24 | 358 | 0.56 | -0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.15 | 0.65 | 0.40 | 0.53 | -1.92 | -78.37% | 0.00 | 19 | 142 | 0.48 | -0.11 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 1.25 | 1.45 | 1.35 | 1.45 | -3.05 | -67.78% | 0.01 | 18 | 218 | 0.50 | -0.24 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 2.75 | 3.70 | 3.23 | 3.00 | -8.88 | -74.75% | 0.03 | 52 | 277 | 0.50 | -0.46 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 5.80 | 6.30 | 6.05 | 7.27 | -9.23 | -55.94% | 0.05 | 3 | 269 | 0.46 | -0.71 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 8.90 | 11.30 | 10.10 | 9.60 | -7.45 | -43.70% | 0.07 | 2 | 146 | 0.72 | -0.86 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 13.50 | 16.10 | 14.80 | 16.25 | -5.72 | -26.04% | 0.11 | 2 | 169 | 0.86 | -0.95 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 18.20 | 20.60 | 19.40 | 20.01 | -10.34 | -34.07% | 0.13 | 2 | 33 | 0.91 | -0.98 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 23.20 | 25.60 | 24.40 | 23.20 | -7.00 | -23.18% | 0.16 | 52 | 15 | 1.05 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 28.20 | 31.20 | 29.70 | 28.20 | -6.71 | -19.23% | 0.19 | 67 | 129 | 1.34 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 33.20 | 36.30 | 34.75 | 33.20 | -9.60 | -22.43% | 0.22 | 7 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 38.40 | 40.60 | 39.50 | 38.20 | -5.70 | -12.99% | 0.24 | 8 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 43.20 | 46.30 | 44.75 | 51.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 47.80 | 51.20 | 49.50 | 52.52 | -1.28 | -2.38% | 0.28 | 2 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 53.30 | 56.00 | 54.65 | 33.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 57.60 | 61.60 | 59.60 | 23.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 62.60 | 66.60 | 64.60 | 19.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 67.60 | 71.50 | 69.55 | 32.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 72.60 | 76.50 | 74.55 | 37.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 82.60 | 86.70 | 84.65 | 45.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 92.60 | 96.50 | 94.55 | 59.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 102.60 | 106.50 | 104.55 | 70.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 112.60 | 116.50 | 114.55 | % | 0.48 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 122.60 | 126.70 | 124.65 | 48.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 132.60 | 136.70 | 134.65 | 59.29 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 142.60 | 146.50 | 144.55 | % | 0.54 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 152.60 | 156.50 | 154.55 | % | 0.55 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 162.60 | 166.50 | 164.55 | % | 0.57 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 172.60 | 176.60 | 174.60 | % | 0.58 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 310.00 | 182.60 | 186.50 | 184.55 | % | 0.60 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 320.00 | 192.60 | 196.70 | 194.65 | % | 0.61 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 330.00 | 203.30 | 206.00 | 204.65 | 211.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 212.60 | 216.70 | 214.65 | % | 0.63 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 350.00 | 222.60 | 226.70 | 224.65 | % | 0.64 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 360.00 | 232.60 | 236.70 | 234.65 | % | 0.65 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 370.00 | 242.60 | 246.50 | 244.55 | % | 0.66 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |