Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $135.70 as of 6/9/2026 6:33:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.50 | 78.10 | 76.30 | % | 1.27 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 65.00 | 69.50 | 72.60 | 71.05 | % | 1.09 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 70.00 | 64.50 | 67.60 | 66.05 | 68.00 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:50 PM EST |
| 75.00 | 59.50 | 62.60 | 61.05 | % | 0.81 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 80.00 | 54.50 | 57.70 | 56.10 | % | 0.70 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 85.00 | 49.50 | 52.70 | 51.10 | % | 0.60 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 90.00 | 44.50 | 47.70 | 46.10 | 52.00 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:50 PM EST |
| 95.00 | 39.50 | 42.70 | 41.10 | % | 0.43 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 100.00 | 34.50 | 38.00 | 36.25 | 35.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 6/9/2026 3:59:50 PM EST |
| 105.00 | 29.60 | 32.70 | 31.15 | % | 0.30 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.03 | 6/9/2026 3:59:50 PM EST | |||
| 110.00 | 24.60 | 28.00 | 26.30 | 31.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.26 | 0.98 | 0.00 | -0.05 | 5/29/2026 | 6/9/2026 3:59:50 PM EST |
| 115.00 | 19.80 | 22.90 | 21.35 | 10.35 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.05 | 0.95 | 0.01 | -0.09 | 4/10/2026 | 6/9/2026 3:59:50 PM EST |
| 120.00 | 15.60 | 18.10 | 16.85 | 19.33 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.86 | 0.90 | 0.01 | -0.18 | 5/22/2026 | 6/9/2026 3:59:50 PM EST |
| 125.00 | 11.30 | 13.60 | 12.45 | 11.85 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.76 | 0.83 | 0.02 | -0.23 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 130.00 | 7.70 | 9.50 | 8.60 | 10.04 | 0.00 | 0.00% | 0.07 | 0 | 328 | 0.54 | 0.72 | 0.03 | -0.27 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 135.00 | 5.00 | 5.70 | 5.35 | 5.02 | -0.55 | -9.88% | 0.04 | 1 | 148 | 0.53 | 0.57 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 140.00 | 2.70 | 3.30 | 3.00 | 2.65 | -1.25 | -32.06% | 0.02 | 2 | 941 | 0.52 | 0.40 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 145.00 | 1.35 | 1.85 | 1.60 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.53 | 0.28 | 0.03 | -0.25 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 150.00 | 0.55 | 1.30 | 0.93 | 0.90 | -0.01 | -1.10% | 0.01 | 12 | 1,274 | 0.56 | 0.20 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 155.00 | 0.15 | 1.00 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.58 | 0.15 | 0.01 | -0.21 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 160.00 | 0.15 | 2.35 | 1.25 | 0.60 | +0.26 | +76.48% | 0.01 | 4 | 247 | 0.81 | 0.08 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.86 | 0.05 | 0.01 | -0.10 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.10 | -1.55 | -93.94% | 0.00 | 1 | 59 | 0.95 | 0.03 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.06 | 0.02 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.15 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.23 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 6/9/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.38 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.03 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 14 | 2.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 18 | 3.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 60 | 3.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 255 | 3.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 26 | 3.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 75 | 3.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.34 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 3:59:50 PM EST |
| 105.00 | 0.05 | 2.35 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.17 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 6/9/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.91 | -0.02 | 0.00 | -0.05 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.77 | -0.05 | 0.01 | -0.09 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 120.00 | 0.10 | 1.00 | 0.55 | 0.57 | +0.02 | +3.64% | 0.00 | 5 | 235 | 0.59 | -0.10 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 125.00 | 0.60 | 1.50 | 1.05 | 1.27 | +0.12 | +10.44% | 0.01 | 8 | 163 | 0.58 | -0.17 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 130.00 | 1.70 | 2.35 | 2.03 | 2.60 | +0.25 | +10.64% | 0.02 | 8 | 638 | 0.55 | -0.28 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 135.00 | 3.40 | 4.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1,209 | 0.53 | -0.43 | 0.03 | -0.28 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 140.00 | 6.20 | 6.90 | 6.55 | 7.10 | -0.70 | -8.98% | 0.05 | 1 | 119 | 0.53 | -0.60 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 145.00 | 9.10 | 11.20 | 10.15 | 8.45 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.51 | -0.72 | 0.03 | -0.25 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 150.00 | 13.40 | 15.60 | 14.50 | 15.24 | +3.14 | +25.95% | 0.10 | 1 | 38 | 0.75 | -0.80 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 155.00 | 17.90 | 21.00 | 19.45 | 14.65 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.96 | -0.85 | 0.01 | -0.21 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 160.00 | 22.70 | 25.80 | 24.25 | 26.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.06 | -0.92 | 0.01 | -0.13 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 165.00 | 27.60 | 30.70 | 29.15 | % | 0.18 | 0 | 20 | 1.15 | -0.95 | 0.01 | -0.10 | 6/9/2026 3:59:50 PM EST | |||
| 170.00 | 32.40 | 35.70 | 34.05 | 34.06 | 0.00 | 0.00% | 0.20 | 0 | 186 | 1.26 | -0.97 | 0.00 | -0.07 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 175.00 | 37.20 | 40.70 | 38.95 | 32.37 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.37 | -0.98 | 0.00 | -0.04 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 180.00 | 42.20 | 45.70 | 43.95 | % | 0.24 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.03 | 6/9/2026 3:59:50 PM EST | |||
| 185.00 | 47.30 | 50.70 | 49.00 | % | 0.26 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.02 | 6/9/2026 3:59:50 PM EST | |||
| 190.00 | 52.50 | 55.70 | 54.10 | 53.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:50 PM EST |
| 195.00 | 57.30 | 60.70 | 59.00 | 58.70 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |
| 200.00 | 62.20 | 65.70 | 63.95 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 210.00 | 72.20 | 75.70 | 73.95 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 220.00 | 82.50 | 85.70 | 84.10 | % | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 230.00 | 92.30 | 95.70 | 94.00 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 240.00 | 102.40 | 105.70 | 104.05 | % | 0.43 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 250.00 | 112.30 | 115.70 | 114.00 | % | 0.46 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 260.00 | 122.30 | 125.70 | 124.00 | % | 0.48 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 270.00 | 132.40 | 135.70 | 134.05 | % | 0.50 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 280.00 | 142.50 | 145.70 | 144.10 | % | 0.51 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 290.00 | 152.50 | 155.70 | 154.10 | % | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 300.00 | 162.50 | 165.10 | 163.80 | % | 0.55 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 310.00 | 172.50 | 175.10 | 173.80 | % | 0.56 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 320.00 | 182.50 | 185.70 | 184.10 | % | 0.58 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 330.00 | 192.20 | 195.70 | 193.95 | % | 0.59 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 340.00 | 202.50 | 205.10 | 203.80 | % | 0.60 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 350.00 | 212.50 | 215.50 | 214.00 | % | 0.61 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 360.00 | 222.50 | 225.70 | 224.10 | % | 0.62 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 370.00 | 232.20 | 235.70 | 233.95 | % | 0.63 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 380.00 | 242.50 | 245.70 | 244.10 | % | 0.64 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST | |||
| 390.00 | 252.50 | 255.70 | 254.10 | % | 0.65 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:50 PM EST |