Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $114.84 as of 4/10/2026 5:08:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.40 | 60.50 | 58.95 | % | 0.91 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 70.00 | 52.80 | 55.40 | 54.10 | % | 0.77 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 75.00 | 47.50 | 50.30 | 48.90 | % | 0.65 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 80.00 | 42.80 | 45.20 | 44.00 | % | 0.55 | 0 | 3 | 4.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 85.00 | 37.80 | 40.50 | 39.15 | % | 0.46 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 90.00 | 32.80 | 35.50 | 34.15 | 33.65 | % | 0.38 | 50 | 50 | 3.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST | |
| 95.00 | 27.80 | 30.50 | 29.15 | % | 0.31 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 100.00 | 22.60 | 25.50 | 24.05 | % | 0.24 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 105.00 | 17.80 | 20.40 | 19.10 | % | 0.18 | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:06 PM EST | |||
| 110.00 | 12.90 | 15.50 | 14.20 | 6.74 | 0.00 | 0.00% | 0.13 | 0 | 47 | 1.83 | 0.98 | 0.01 | -0.07 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 115.00 | 7.80 | 10.10 | 8.95 | 10.30 | +4.20 | +68.86% | 0.08 | 6 | 62 | 1.22 | 0.91 | 0.02 | -0.33 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 120.00 | 3.80 | 5.80 | 4.80 | 4.00 | +1.62 | +68.07% | 0.04 | 5 | 131 | 0.98 | 0.74 | 0.05 | -0.67 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 125.00 | 1.10 | 2.55 | 1.83 | 2.01 | +1.26 | +168.00% | 0.01 | 508 | 696 | 0.63 | 0.44 | 0.07 | -0.67 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.65 | +0.45 | +225.00% | 0.01 | 512 | 133 | 1.08 | 0.16 | 0.04 | -0.38 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 186 | 1.08 | 0.03 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 763 | 1.13 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.63 | -92.65% | 0.00 | 2 | 120 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 69 | 2.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 304 | 3.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 551 | 2.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.05 | 1.03 | 0.15 | -0.20 | -57.15% | 0.01 | 8 | 742 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.42 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.29 | -74.36% | 0.00 | 28 | 424 | 0.87 | -0.02 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 115.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.95 | -82.61% | 0.00 | 8 | 136 | 0.75 | -0.09 | 0.02 | -0.33 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 120.00 | 0.35 | 1.00 | 0.68 | 0.84 | -1.43 | -63.00% | 0.01 | 7 | 143 | 0.57 | -0.26 | 0.05 | -0.67 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 125.00 | 2.00 | 4.10 | 3.05 | 2.89 | -2.41 | -45.48% | 0.02 | 8 | 133 | 0.66 | -0.56 | 0.07 | -0.67 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 130.00 | 5.00 | 7.80 | 6.40 | 5.00 | -5.42 | -52.02% | 0.05 | 1 | 36 | 1.06 | -0.84 | 0.04 | -0.38 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 135.00 | 9.70 | 12.60 | 11.15 | 16.77 | 0.00 | 0.00% | 0.08 | 0 | 60 | 1.36 | -0.97 | 0.01 | -0.08 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 140.00 | 14.60 | 17.00 | 15.80 | 20.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 4/15/2026 4:00:06 PM EST |
| 145.00 | 19.50 | 22.20 | 20.85 | % | 0.14 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 150.00 | 24.50 | 27.20 | 25.85 | % | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 155.00 | 29.50 | 32.10 | 30.80 | 39.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 160.00 | 34.30 | 37.70 | 36.00 | % | 0.23 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 165.00 | 39.30 | 42.70 | 41.00 | % | 0.25 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 170.00 | 44.70 | 47.80 | 46.25 | % | 0.27 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 175.00 | 49.30 | 52.70 | 51.00 | 59.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 180.00 | 54.50 | 57.60 | 56.05 | % | 0.31 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |