Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $128.00 as of 2/27/2026 6:50:15 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 | 58.70 | 63.00 | 60.85 | % | 0.94 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 70.00 | 53.90 | 57.90 | 55.90 | % | 0.80 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 75.00 | 49.00 | 53.00 | 51.00 | % | 0.68 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 80.00 | 44.00 | 48.00 | 46.00 | % | 0.57 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 85.00 | 39.60 | 42.70 | 41.15 | % | 0.48 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 90.00 | 34.80 | 37.90 | 36.35 | % | 0.40 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 95.00 | 30.20 | 33.20 | 31.70 | % | 0.33 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.04 | 2/27/2026 4:00:01 PM EST | |||
| 100.00 | 26.10 | 28.50 | 27.30 | % | 0.27 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.05 | 2/27/2026 4:00:01 PM EST | |||
| 105.00 | 21.90 | 24.30 | 23.10 | % | 0.22 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.06 | 2/27/2026 4:00:01 PM EST | |||
| 110.00 | 18.00 | 20.30 | 19.15 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.51 | 0.79 | 0.01 | -0.07 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 115.00 | 14.70 | 16.60 | 15.65 | 12.10 | +1.20 | +11.01% | 0.14 | 1 | 1 | 0.51 | 0.72 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 120.00 | 11.10 | 13.20 | 12.15 | 15.01 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.49 | 0.64 | 0.02 | -0.09 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 125.00 | 8.60 | 10.20 | 9.40 | 9.60 | -1.66 | -14.75% | 0.08 | 31 | 43 | 0.49 | 0.55 | 0.02 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 130.00 | 6.00 | 8.10 | 7.05 | 7.70 | -1.20 | -13.49% | 0.05 | 49 | 46 | 0.48 | 0.46 | 0.02 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 135.00 | 4.10 | 5.90 | 5.00 | 5.70 | -0.70 | -10.94% | 0.04 | 21 | 66 | 0.46 | 0.37 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 140.00 | 2.70 | 4.30 | 3.50 | 3.18 | -1.02 | -24.29% | 0.03 | 10 | 17 | 0.45 | 0.29 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 145.00 | 1.55 | 3.20 | 2.38 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.45 | 0.22 | 0.01 | -0.06 | 2/26/2026 | 2/27/2026 4:00:01 PM EST |
| 150.00 | 1.05 | 2.25 | 1.65 | 1.96 | -0.39 | -16.60% | 0.01 | 2 | 27 | 0.45 | 0.17 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 155.00 | 0.65 | 1.65 | 1.15 | 1.45 | -0.20 | -12.13% | 0.01 | 1 | 8 | 0.45 | 0.12 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 160.00 | 0.40 | 1.25 | 0.83 | 0.85 | -0.30 | -26.09% | 0.01 | 1 | 4 | 0.45 | 0.09 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 165.00 | 0.10 | 1.05 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.01 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.71 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 4:00:01 PM EST |
| 90.00 | 0.20 | 0.65 | 0.43 | 0.63 | -0.09 | -12.50% | 0.00 | 79 | 299 | 0.55 | -0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 95.00 | 0.25 | 2.20 | 1.23 | 1.14 | -0.47 | -29.20% | 0.01 | 42 | 581 | 0.59 | -0.07 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 100.00 | 0.80 | 1.55 | 1.18 | 1.27 | -0.43 | -25.30% | 0.01 | 7 | 697 | 0.52 | -0.10 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 105.00 | 1.35 | 2.55 | 1.95 | 2.03 | +0.63 | +45.00% | 0.02 | 3 | 8 | 0.52 | -0.15 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 110.00 | 2.40 | 3.40 | 2.90 | 3.30 | -0.30 | -8.34% | 0.03 | 21 | 43 | 0.51 | -0.21 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 115.00 | 3.80 | 4.90 | 4.35 | 4.80 | -0.30 | -5.89% | 0.04 | 20 | 62 | 0.50 | -0.28 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 120.00 | 6.00 | 6.80 | 6.40 | 6.60 | -0.80 | -10.82% | 0.05 | 24 | 41 | 0.51 | -0.36 | 0.02 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 125.00 | 7.30 | 9.00 | 8.15 | 9.50 | +2.75 | +40.75% | 0.07 | 19 | 2 | 0.47 | -0.45 | 0.02 | -0.09 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 130.00 | 10.00 | 11.70 | 10.85 | 16.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | -0.54 | 0.02 | -0.09 | 2/20/2026 | 2/27/2026 4:00:01 PM EST |
| 135.00 | 13.30 | 14.90 | 14.10 | 13.50 | +0.50 | +3.85% | 0.10 | 2 | 5 | 0.47 | -0.63 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 4:00:01 PM EST |
| 140.00 | 16.30 | 18.50 | 17.40 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.07 | 2/27/2026 4:00:01 PM EST | |||
| 145.00 | 20.50 | 22.50 | 21.50 | % | 0.15 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.06 | 2/27/2026 4:00:01 PM EST | |||
| 150.00 | 24.70 | 26.80 | 25.75 | 25.68 | % | 0.17 | 5 | 0 | 0.44 | -0.83 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 155.00 | 29.10 | 31.30 | 30.20 | % | 0.19 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.04 | 2/27/2026 4:00:01 PM EST | |||
| 160.00 | 33.40 | 36.50 | 34.95 | % | 0.22 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 165.00 | 38.30 | 41.20 | 39.75 | % | 0.24 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 170.00 | 43.20 | 46.30 | 44.75 | % | 0.26 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 175.00 | 47.40 | 51.70 | 49.55 | % | 0.28 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 2/27/2026 4:00:01 PM EST |