Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $227.28 as of 5/5/2025 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 140.60 | 144.40 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 135.70 | 139.40 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 130.40 | 134.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 125.80 | 129.40 | 108.54 | 0.00 | 0.00% | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 120.80 | 124.40 | 94.00 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 115.80 | 119.40 | 89.30 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 110.50 | 114.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 105.80 | 109.40 | 99.21 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 101.10 | 104.50 | 83.95 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 96.10 | 99.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 91.60 | 94.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 87.00 | 89.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 81.80 | 84.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 76.50 | 79.70 | 56.95 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.05 | 2/10/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 71.90 | 74.70 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 67.10 | 69.80 | 61.65 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.10 | 2/25/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 62.30 | 65.10 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 57.50 | 60.10 | 50.00 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.97 | 0.00 | -0.16 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 52.50 | 55.50 | 43.00 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.96 | 0.00 | -0.20 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 47.60 | 50.60 | 33.73 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.94 | 0.00 | -0.25 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 42.80 | 46.10 | 42.26 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.92 | 0.00 | -0.30 | 3/25/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 38.40 | 41.40 | 41.84 | +2.00 | +5.02% | 1 | 69 | 0.82 | 0.89 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 34.30 | 37.00 | 33.83 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.86 | 0.01 | -0.40 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 30.10 | 32.90 | 32.99 | +2.08 | +6.73% | 2 | 106 | 0.87 | 0.82 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 22.10 | 23.30 | 22.40 | -1.40 | -5.89% | 1 | 99 | 0.76 | 0.74 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 15.00 | 16.70 | 16.94 | +0.64 | +3.93% | 1 | 109 | 0.73 | 0.63 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 10.30 | 11.40 | 11.10 | +0.10 | +0.91% | 17 | 133 | 0.74 | 0.50 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 4.90 | 7.20 | 7.25 | +0.35 | +5.08% | 15 | 235 | 0.68 | 0.36 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 3.00 | 3.90 | 4.00 | +0.30 | +8.11% | 6 | 219 | 0.68 | 0.23 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 1.60 | 2.25 | 2.00 | +0.25 | +14.29% | 4 | 170 | 0.68 | 0.13 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 0.30 | 1.15 | 0.93 | +0.03 | +3.34% | 1 | 191 | 0.62 | 0.07 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.03 | 0.00 | -0.09 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.01 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.01 | 0.00 | -0.02 | 2/10/2025 | 5/5/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.05 | 2.24 | 0.00 | 0.00% | 0 | 84 | 0.92 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.40 | 1.19 | 0.00 | 0.00% | 0 | 6 | 1.70 | 0.00 | 0.00 | -0.02 | 3/7/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.01 | 0.00 | -0.08 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.10 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.10 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 19 | 1.06 | -0.02 | 0.00 | -0.13 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 0.05 | 1.40 | 0.97 | 0.00 | 0.00% | 0 | 63 | 0.96 | -0.03 | 0.00 | -0.16 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.25 | 1.25 | 0.70 | -0.25 | -26.32% | 1 | 34 | 0.92 | -0.04 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 0.35 | 1.60 | 0.96 | -0.11 | -10.28% | 3 | 98 | 0.90 | -0.06 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 0.55 | 2.00 | 1.40 | +0.02 | +1.45% | 2 | 28 | 0.87 | -0.08 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 1.25 | 2.20 | 1.55 | -0.25 | -13.89% | 3 | 137 | 0.87 | -0.11 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 1.85 | 3.00 | 2.20 | -1.23 | -35.86% | 14 | 64 | 0.87 | -0.14 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 1.90 | 3.70 | 2.70 | -0.07 | -2.53% | 4 | 672 | 0.80 | -0.18 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 4.50 | 5.80 | 5.13 | -0.22 | -4.12% | 237 | 550 | 0.80 | -0.26 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 7.40 | 9.20 | 8.34 | -0.11 | -1.31% | 238 | 572 | 0.76 | -0.37 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 11.70 | 13.70 | 11.40 | +0.30 | +2.71% | 9 | 112 | 0.74 | -0.50 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 17.50 | 19.50 | 16.50 | 0.00 | 0.00% | 0 | 46 | 0.71 | -0.64 | 0.01 | -0.50 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 24.00 | 27.20 | 31.84 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.77 | 0.01 | -0.38 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 32.30 | 34.90 | 36.30 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.87 | 0.01 | -0.26 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 41.40 | 44.30 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.16 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 51.00 | 53.80 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 60.80 | 64.40 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 70.70 | 74.50 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 80.70 | 84.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 90.70 | 94.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 330.00 | 100.80 | 104.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 340.00 | 110.70 | 114.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 350.00 | 120.70 | 124.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |