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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.30 | 57.20 | 55.75 | % | 0.80 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 49.70 | 52.30 | 51.00 | % | 0.68 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 44.60 | 47.90 | 46.25 | % | 0.58 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 40.30 | 43.10 | 41.70 | % | 0.49 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 36.50 | 38.70 | 37.60 | % | 0.42 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 95.00 | 32.20 | 34.30 | 33.25 | % | 0.35 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 100.00 | 28.10 | 30.60 | 29.35 | 21.05 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.54 | 0.84 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 24.40 | 26.70 | 25.55 | 12.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.54 | 0.79 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 20.90 | 22.60 | 21.75 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.51 | 0.74 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 17.70 | 19.50 | 18.60 | % | 0.16 | 0 | 0 | 0.51 | 0.69 | 0.01 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 14.70 | 16.60 | 15.65 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.51 | 0.63 | 0.01 | -0.07 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 12.10 | 14.10 | 13.10 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | 0.57 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 10.10 | 11.10 | 10.60 | 10.80 | +4.10 | +61.20% | 0.08 | 22,011 | 10 | 0.49 | 0.50 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 7.70 | 9.60 | 8.65 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.44 | 0.01 | -0.07 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 6.10 | 8.30 | 7.20 | 7.40 | +3.10 | +72.10% | 0.05 | 5 | 6 | 0.49 | 0.38 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 4.70 | 6.60 | 5.65 | 5.70 | +2.04 | +55.74% | 0.04 | 2 | 17 | 0.48 | 0.33 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 3.80 | 5.10 | 4.45 | 4.45 | +1.54 | +52.93% | 0.03 | 8 | 103 | 0.48 | 0.28 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 2.60 | 4.50 | 3.55 | 3.50 | -0.50 | -12.50% | 0.02 | 2 | 101 | 0.47 | 0.23 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 2.20 | 3.80 | 3.00 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.48 | 0.19 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 1.10 | 3.70 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.16 | 0.01 | -0.04 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 1.30 | 2.50 | 1.90 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.13 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 1.30 | 1.80 | 1.55 | 1.35 | -0.50 | -27.03% | 0.01 | 1 | 6 | 0.49 | 0.10 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.05 | 2.35 | 1.20 | 1.20 | -1.00 | -45.46% | 0.01 | 1 | 32 | 0.44 | 0.08 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 0.40 | 2.10 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.06 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 0.25 | 1.15 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.47 | 0.05 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 0.15 | 1.05 | 0.60 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.04 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 0.05 | 1.00 | 0.53 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.47 | 0.03 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.02 | 0.00 | -0.01 | 1/9/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.95 | -71.43% | 0.00 | 8 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.04 | 0.00 | -0.02 | 12/15/2025 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.73 | -0.06 | 0.00 | -0.03 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.40 | 2.45 | 1.43 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | -0.09 | 0.00 | -0.04 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 1.85 | 3.60 | 2.73 | 2.59 | -1.01 | -28.06% | 0.03 | 1 | 2 | 0.58 | -0.12 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 2.45 | 4.00 | 3.23 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.54 | -0.16 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 3.50 | 5.50 | 4.50 | 4.50 | -1.96 | -30.35% | 0.04 | 2 | 6 | 0.54 | -0.21 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 5.00 | 6.60 | 5.80 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.53 | -0.26 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 6.80 | 8.30 | 7.55 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.52 | -0.31 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 8.30 | 10.30 | 9.30 | 9.40 | -2.84 | -23.21% | 0.08 | 28,002 | 11 | 0.50 | -0.37 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 10.90 | 12.70 | 11.80 | 12.00 | -4.08 | -25.38% | 0.09 | 1 | 56 | 0.50 | -0.43 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 13.50 | 15.30 | 14.40 | 19.47 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.49 | -0.50 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 16.30 | 18.20 | 17.25 | 22.50 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.48 | -0.56 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 19.80 | 21.90 | 20.85 | 28.30 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.49 | -0.62 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 23.30 | 25.50 | 24.40 | 29.89 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.48 | -0.67 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 27.50 | 29.30 | 28.40 | 27.94 | -8.06 | -22.39% | 0.19 | 1 | 27 | 0.49 | -0.72 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 30.90 | 33.60 | 32.25 | 29.36 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.47 | -0.77 | 0.01 | -0.05 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 35.20 | 38.00 | 36.60 | 45.12 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.47 | -0.81 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 39.90 | 42.70 | 41.30 | 34.19 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.48 | -0.84 | 0.01 | -0.04 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 44.50 | 47.10 | 45.80 | 19.82 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.59 | -0.87 | 0.01 | -0.04 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 49.10 | 51.70 | 50.40 | 62.90 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.60 | -0.90 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 53.80 | 56.60 | 55.20 | 67.70 | 0.00 | 0.00% | 0.31 | 0 | 32 | 0.63 | -0.92 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 58.60 | 61.50 | 60.05 | 28.42 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.65 | -0.94 | 0.00 | -0.02 | 12/19/2025 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 63.50 | 66.50 | 65.00 | 34.90 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.68 | -0.95 | 0.00 | -0.02 | 11/7/2025 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 68.40 | 71.40 | 69.90 | 71.30 | +11.15 | +18.54% | 0.36 | 2 | 0 | 0.70 | -0.96 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 73.20 | 76.60 | 74.90 | 40.68 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 11/14/2025 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 82.60 | 86.50 | 84.55 | 80.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 92.60 | 96.50 | 94.55 | % | 0.43 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 230.00 | 102.60 | 106.10 | 104.35 | 68.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 113.20 | 116.60 | 114.90 | 48.84 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 123.30 | 126.00 | 124.65 | % | 0.50 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 132.60 | 136.60 | 134.60 | 64.24 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 142.60 | 146.60 | 144.60 | % | 0.54 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 152.60 | 156.60 | 154.60 | % | 0.55 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 162.60 | 166.60 | 164.60 | % | 0.57 | 0 | 0 | 1.13 | -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 | 1.17 | -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 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 320.00 | 192.60 | 196.60 | 194.60 | % | 0.61 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |