Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $131.81 as of 3/3/2026 8:19:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 45.00 | 48.80 | 46.90 | 36.96 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 4:00:01 PM EST |
| 90.00 | 40.00 | 43.30 | 41.65 | 25.10 | 0.00 | 0.00% | 0.46 | 0 | 50 | 1.31 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 95.00 | 35.00 | 38.20 | 36.60 | 40.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/3/2026 4:00:01 PM EST |
| 100.00 | 30.00 | 33.60 | 31.80 | 23.28 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.08 | 0.98 | 0.00 | -0.02 | 2/25/2026 | 3/3/2026 4:00:01 PM EST |
| 105.00 | 25.00 | 28.10 | 26.55 | % | 0.25 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.04 | 3/3/2026 4:00:01 PM EST | |||
| 110.00 | 20.50 | 23.70 | 22.10 | 11.81 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.81 | 0.92 | 0.01 | -0.06 | 2/24/2026 | 3/3/2026 4:00:01 PM EST |
| 115.00 | 16.00 | 19.30 | 17.65 | 15.29 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.76 | 0.87 | 0.01 | -0.10 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 120.00 | 12.60 | 15.00 | 13.80 | 12.55 | +2.05 | +19.53% | 0.12 | 1 | 147 | 0.55 | 0.79 | 0.02 | -0.13 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 125.00 | 9.80 | 10.50 | 10.15 | 9.05 | +0.65 | +7.74% | 0.08 | 1 | 128 | 0.57 | 0.69 | 0.02 | -0.15 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 130.00 | 6.60 | 7.40 | 7.00 | 7.05 | +1.45 | +25.90% | 0.05 | 46 | 330 | 0.54 | 0.57 | 0.03 | -0.17 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 135.00 | 4.10 | 5.00 | 4.55 | 4.55 | +1.30 | +40.00% | 0.03 | 2 | 214 | 0.53 | 0.43 | 0.03 | -0.16 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 140.00 | 2.35 | 3.20 | 2.78 | 2.30 | +0.45 | +24.33% | 0.02 | 3 | 759 | 0.52 | 0.31 | 0.02 | -0.15 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 145.00 | 1.45 | 1.95 | 1.70 | 1.75 | +0.40 | +29.63% | 0.01 | 65 | 86 | 0.52 | 0.20 | 0.02 | -0.12 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 150.00 | 0.55 | 1.15 | 0.85 | 0.94 | +0.19 | +25.34% | 0.01 | 4 | 102 | 0.50 | 0.13 | 0.01 | -0.09 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 155.00 | 0.25 | 0.85 | 0.55 | 0.55 | +0.20 | +57.15% | 0.00 | 1 | 11 | 0.52 | 0.08 | 0.01 | -0.06 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 41 | 0.64 | 0.04 | 0.01 | -0.04 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.02 | 0.00 | -0.02 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.10 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 3/3/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 3/3/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.35 | +0.20 | +133.34% | 0.00 | 3 | 89 | 0.73 | -0.02 | 0.00 | -0.02 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 105.00 | 0.20 | 0.75 | 0.48 | 0.39 | -0.51 | -56.67% | 0.00 | 5 | 64 | 0.67 | -0.04 | 0.01 | -0.04 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 110.00 | 0.50 | 1.10 | 0.80 | 1.00 | +0.14 | +16.28% | 0.01 | 1 | 62 | 0.65 | -0.08 | 0.01 | -0.06 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 115.00 | 0.80 | 1.35 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.57 | -0.13 | 0.01 | -0.10 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 120.00 | 1.80 | 2.25 | 2.03 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.57 | -0.21 | 0.02 | -0.13 | 3/2/2026 | 3/3/2026 4:00:01 PM EST |
| 125.00 | 2.70 | 3.60 | 3.15 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.53 | -0.31 | 0.02 | -0.15 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 130.00 | 4.50 | 5.60 | 5.05 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.52 | -0.43 | 0.03 | -0.17 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 135.00 | 7.20 | 8.10 | 7.65 | 8.80 | -0.30 | -3.30% | 0.06 | 4 | 91 | 0.51 | -0.57 | 0.03 | -0.16 | 3/3/2026 | 3/3/2026 4:00:01 PM EST |
| 140.00 | 10.30 | 11.40 | 10.85 | 23.98 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.50 | -0.69 | 0.02 | -0.15 | 2/20/2026 | 3/3/2026 4:00:01 PM EST |
| 145.00 | 13.70 | 16.00 | 14.85 | 18.55 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.50 | -0.80 | 0.02 | -0.12 | 2/26/2026 | 3/3/2026 4:00:01 PM EST |
| 150.00 | 17.80 | 21.50 | 19.65 | 24.53 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.84 | -0.87 | 0.01 | -0.09 | 2/27/2026 | 3/3/2026 4:00:01 PM EST |
| 155.00 | 22.30 | 26.00 | 24.15 | 40.28 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.89 | -0.92 | 0.01 | -0.06 | 2/23/2026 | 3/3/2026 4:00:01 PM EST |
| 160.00 | 26.80 | 30.50 | 28.65 | 30.57 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.93 | -0.96 | 0.01 | -0.04 | 2/5/2026 | 3/3/2026 4:00:01 PM EST |
| 165.00 | 31.80 | 35.50 | 33.65 | 46.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.02 | -0.98 | 0.00 | -0.02 | 2/12/2026 | 3/3/2026 4:00:01 PM EST |
| 170.00 | 36.80 | 40.50 | 38.65 | % | 0.23 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 3/3/2026 4:00:01 PM EST | |||
| 175.00 | 41.80 | 45.50 | 43.65 | 32.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 1/27/2026 | 3/3/2026 4:00:01 PM EST |
| 180.00 | 46.50 | 50.50 | 48.50 | 63.65 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:01 PM EST |
| 185.00 | 51.80 | 55.50 | 53.65 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 190.00 | 56.60 | 60.50 | 58.55 | 66.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 4:00:01 PM EST |
| 195.00 | 61.60 | 65.50 | 63.55 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 200.00 | 66.60 | 70.50 | 68.55 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 210.00 | 76.60 | 80.50 | 78.55 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:01 PM EST | |||
| 220.00 | 86.50 | 90.50 | 88.50 | 77.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/3/2026 4:00:01 PM EST |