Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $123.03 as of 3/26/2026 9:47:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.80 | 55.70 | 53.75 | % | 0.77 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 75.00 | 46.90 | 49.90 | 48.40 | % | 0.65 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 42.20 | 45.20 | 43.70 | % | 0.55 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 85.00 | 37.40 | 39.90 | 38.65 | % | 0.45 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 32.90 | 35.90 | 34.40 | % | 0.38 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 28.50 | 31.50 | 30.00 | % | 0.32 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 24.40 | 27.30 | 25.85 | % | 0.26 | 0 | 19 | 0.62 | 0.83 | 0.01 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 105.00 | 20.60 | 23.10 | 21.85 | % | 0.21 | 0 | 1 | 0.60 | 0.78 | 0.01 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 110.00 | 17.30 | 19.60 | 18.45 | % | 0.17 | 0 | 4 | 0.61 | 0.73 | 0.01 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 115.00 | 13.90 | 16.10 | 15.00 | 17.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | 0.66 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 120.00 | 10.80 | 13.00 | 11.90 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.57 | 0.59 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 125.00 | 9.50 | 10.40 | 9.95 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.59 | 0.52 | 0.02 | -0.11 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 130.00 | 7.10 | 8.20 | 7.65 | 6.31 | +0.36 | +6.05% | 0.06 | 1 | 235 | 0.58 | 0.44 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 135.00 | 5.50 | 6.40 | 5.95 | 5.50 | +0.80 | +17.03% | 0.04 | 2 | 29 | 0.57 | 0.36 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 140.00 | 3.20 | 4.90 | 4.05 | 4.30 | +0.80 | +22.86% | 0.03 | 17 | 70 | 0.53 | 0.28 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 145.00 | 1.35 | 3.80 | 2.58 | 3.40 | +0.77 | +29.28% | 0.02 | 29 | 45 | 0.48 | 0.20 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 150.00 | 1.70 | 2.85 | 2.28 | 2.20 | +0.30 | +15.79% | 0.02 | 107 | 204 | 0.53 | 0.15 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 155.00 | 1.25 | 2.50 | 1.88 | % | 0.01 | 0 | 210 | 0.55 | 0.10 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 160.00 | 0.80 | 2.30 | 1.55 | 1.12 | -0.32 | -22.23% | 0.01 | 1 | 48 | 0.56 | 0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 165.00 | 0.40 | 1.35 | 0.88 | % | 0.01 | 0 | 16 | 0.52 | 0.04 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 170.00 | 0.20 | 1.15 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.03 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 26 | 0.50 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 28 | 0.63 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 9 | 0.67 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 99 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 200.00 | 0.05 | 0.40 | 0.23 | 0.17 | % | 0.00 | 1 | 52 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 0.15 | 1.00 | 0.58 | 0.55 | -0.17 | -23.62% | 0.01 | 1 | 2 | 0.69 | -0.04 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 85.00 | 0.60 | 1.40 | 1.00 | 1.05 | % | 0.01 | 1 | 6 | 0.71 | -0.06 | 0.00 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 90.00 | 1.05 | 2.50 | 1.78 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.73 | -0.09 | 0.01 | -0.06 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 95.00 | 1.55 | 3.10 | 2.33 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.70 | -0.12 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 100.00 | 2.35 | 3.30 | 2.83 | 2.72 | -0.58 | -17.58% | 0.03 | 2 | 47 | 0.65 | -0.17 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 105.00 | 3.40 | 4.40 | 3.90 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.64 | -0.22 | 0.01 | -0.10 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 110.00 | 4.30 | 5.80 | 5.05 | 5.71 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.61 | -0.27 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 115.00 | 6.40 | 7.40 | 6.90 | 7.39 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.60 | -0.34 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 120.00 | 8.20 | 9.30 | 8.75 | 9.10 | -0.93 | -9.28% | 0.07 | 18 | 629 | 0.59 | -0.41 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 125.00 | 10.70 | 12.10 | 11.40 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.58 | -0.48 | 0.02 | -0.11 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 130.00 | 13.20 | 15.00 | 14.10 | 15.11 | -0.87 | -5.45% | 0.11 | 1 | 70 | 0.56 | -0.56 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 135.00 | 16.50 | 18.20 | 17.35 | % | 0.13 | 0 | 34 | 0.55 | -0.64 | 0.02 | -0.09 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 19.90 | 21.80 | 20.85 | 23.56 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.54 | -0.72 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 145.00 | 22.60 | 25.60 | 24.10 | 24.13 | % | 0.17 | 1 | 6 | 0.48 | -0.80 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 150.00 | 27.80 | 30.60 | 29.20 | % | 0.19 | 0 | 45 | 0.54 | -0.85 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 155.00 | 32.10 | 35.20 | 33.65 | % | 0.22 | 0 | 36 | 0.69 | -0.90 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 160.00 | 36.80 | 39.70 | 38.25 | % | 0.24 | 0 | 40 | 0.71 | -0.93 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 165.00 | 41.30 | 44.50 | 42.90 | % | 0.26 | 0 | 11 | 0.74 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 170.00 | 46.00 | 49.10 | 47.55 | % | 0.28 | 0 | 18 | 0.77 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 175.00 | 49.90 | 54.10 | 52.00 | % | 0.30 | 0 | 15 | 0.81 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 54.90 | 59.00 | 56.95 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 59.90 | 64.00 | 61.95 | 64.37 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 190.00 | 64.90 | 69.00 | 66.95 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 195.00 | 69.90 | 74.00 | 71.95 | 67.44 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 200.00 | 75.10 | 79.00 | 77.05 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 210.00 | 84.90 | 89.00 | 86.95 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 220.00 | 94.90 | 99.00 | 96.95 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 230.00 | 104.90 | 109.00 | 106.95 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 240.00 | 114.90 | 119.00 | 116.95 | % | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 250.00 | 124.90 | 129.00 | 126.95 | % | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 260.00 | 134.90 | 139.00 | 136.95 | % | 0.53 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 270.00 | 144.90 | 149.00 | 146.95 | % | 0.54 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 280.00 | 154.90 | 159.00 | 156.95 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 290.00 | 165.00 | 169.00 | 167.00 | % | 0.58 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 300.00 | 175.00 | 179.00 | 177.00 | % | 0.59 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 310.00 | 184.90 | 189.00 | 186.95 | % | 0.60 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 320.00 | 194.90 | 199.00 | 196.95 | % | 0.62 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |