Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $125.50 as of 4/24/2026 7:02:13 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 | 62.10 | 66.30 | 64.20 | % | 1.07 | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 57.20 | 61.40 | 59.30 | % | 0.91 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 52.10 | 56.50 | 54.30 | % | 0.78 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 47.90 | 50.90 | 49.40 | % | 0.66 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 43.00 | 46.30 | 44.65 | % | 0.56 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 38.50 | 41.20 | 39.85 | % | 0.47 | 0 | 0 | 0.91 | 0.93 | 0.00 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 34.10 | 36.80 | 35.45 | 35.40 | 0.00 | 0.00% | 0.39 | 0 | 50 | 0.66 | 0.90 | 0.01 | -0.06 | 4/15/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 30.10 | 32.40 | 31.25 | % | 0.33 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.07 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 25.90 | 28.30 | 27.10 | % | 0.27 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.08 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 22.00 | 24.10 | 23.05 | % | 0.22 | 0 | 1 | 0.63 | 0.77 | 0.01 | -0.09 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 19.00 | 20.70 | 19.85 | 20.81 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.64 | 0.72 | 0.01 | -0.10 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 15.70 | 17.60 | 16.65 | 10.35 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.63 | 0.66 | 0.01 | -0.11 | 4/10/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 13.50 | 14.70 | 14.10 | 20.23 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.64 | 0.60 | 0.01 | -0.11 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 10.90 | 12.10 | 11.50 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.63 | 0.53 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 8.70 | 9.70 | 9.20 | 9.20 | +0.10 | +1.10% | 0.07 | 2 | 275 | 0.61 | 0.47 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 135.00 | 6.90 | 7.80 | 7.35 | 7.40 | +0.28 | +3.94% | 0.05 | 2 | 82 | 0.60 | 0.41 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 140.00 | 5.50 | 6.50 | 6.00 | 6.00 | -0.30 | -4.77% | 0.04 | 3 | 842 | 0.61 | 0.35 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 145.00 | 4.30 | 5.60 | 4.95 | 4.39 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.62 | 0.29 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 150.00 | 3.40 | 4.70 | 4.05 | 5.98 | 0.00 | 0.00% | 0.03 | 0 | 900 | 0.62 | 0.25 | 0.01 | -0.09 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 155.00 | 2.65 | 3.70 | 3.18 | 4.57 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.62 | 0.21 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 160.00 | 1.60 | 3.20 | 2.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | 0.18 | 0.01 | -0.07 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 165.00 | 1.40 | 2.80 | 2.10 | 2.08 | -1.36 | -39.54% | 0.01 | 1 | 42 | 0.63 | 0.15 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 170.00 | 1.20 | 1.60 | 1.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | 0.12 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 175.00 | 0.05 | 2.55 | 1.30 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.56 | 0.10 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 180.00 | 0.15 | 1.70 | 0.93 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.58 | 0.08 | 0.00 | -0.04 | 4/1/2026 | 4/24/2026 3:59:56 PM EST |
| 185.00 | 0.20 | 1.10 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.07 | 0.00 | -0.04 | 4/9/2026 | 4/24/2026 3:59:56 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.06 | 0.00 | -0.03 | 3/26/2026 | 4/24/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 16 | 0.70 | 0.04 | 0.00 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.04 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.83 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 17 | 0.87 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.14 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 60 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 255 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 75 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | -0.01 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.02 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 3:59:56 PM EST |
| 75.00 | 0.15 | 1.10 | 0.63 | % | 0.01 | 0 | 2 | 0.76 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.40 | 1.15 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | -0.05 | 0.00 | -0.03 | 3/26/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 1.00 | 1.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.74 | -0.07 | 0.00 | -0.05 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 1.45 | 2.85 | 2.15 | 1.85 | +0.35 | +23.34% | 0.02 | 2 | 103 | 0.75 | -0.10 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 2.00 | 3.90 | 2.95 | 2.21 | 0.00 | 0.00% | 0.03 | 1 | 17 | 0.74 | -0.14 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 2.10 | 4.20 | 3.15 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.70 | -0.18 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 4.40 | 5.40 | 4.90 | 3.01 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.69 | -0.23 | 0.01 | -0.09 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 110.00 | 5.80 | 6.70 | 6.25 | 6.30 | +0.30 | +5.00% | 0.06 | 20 | 47 | 0.67 | -0.28 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 7.50 | 8.90 | 8.20 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.66 | -0.34 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 9.60 | 10.70 | 10.15 | 9.21 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.64 | -0.40 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 12.10 | 13.30 | 12.70 | 13.10 | +3.70 | +39.37% | 0.10 | 2 | 39 | 0.64 | -0.47 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 14.70 | 16.20 | 15.45 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.63 | -0.53 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 135.00 | 18.00 | 19.50 | 18.75 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.63 | -0.59 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 140.00 | 21.10 | 23.10 | 22.10 | 28.20 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.62 | -0.65 | 0.01 | -0.10 | 4/9/2026 | 4/24/2026 3:59:56 PM EST |
| 145.00 | 24.80 | 26.80 | 25.80 | 23.79 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.61 | -0.71 | 0.01 | -0.09 | 3/23/2026 | 4/24/2026 3:59:56 PM EST |
| 150.00 | 28.80 | 30.90 | 29.85 | 22.73 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.61 | -0.75 | 0.01 | -0.09 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 155.00 | 33.00 | 35.40 | 34.20 | 34.20 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.62 | -0.79 | 0.01 | -0.08 | 3/26/2026 | 4/24/2026 3:59:56 PM EST |
| 160.00 | 37.40 | 39.80 | 38.60 | % | 0.24 | 0 | 12 | 0.62 | -0.82 | 0.01 | -0.07 | 4/24/2026 3:59:56 PM EST | |||
| 165.00 | 41.50 | 44.20 | 42.85 | % | 0.26 | 0 | 21 | 0.53 | -0.85 | 0.01 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 170.00 | 46.10 | 48.90 | 47.50 | 53.56 | 0.00 | 0.00% | 0.28 | 0 | 228 | 0.73 | -0.88 | 0.01 | -0.06 | 3/27/2026 | 4/24/2026 3:59:56 PM EST |
| 175.00 | 50.90 | 53.80 | 52.35 | % | 0.30 | 0 | 21 | 0.77 | -0.90 | 0.01 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 180.00 | 55.70 | 58.50 | 57.10 | % | 0.32 | 0 | 3 | 0.78 | -0.92 | 0.00 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 185.00 | 60.20 | 63.60 | 61.90 | % | 0.33 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 190.00 | 65.20 | 68.30 | 66.75 | % | 0.35 | 0 | 150 | 0.84 | -0.94 | 0.00 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 195.00 | 69.90 | 73.10 | 71.50 | 74.70 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.86 | -0.96 | 0.00 | -0.03 | 4/2/2026 | 4/24/2026 3:59:56 PM EST |
| 200.00 | 75.20 | 78.00 | 76.60 | % | 0.38 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 210.00 | 84.30 | 88.50 | 86.40 | % | 0.41 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 220.00 | 94.40 | 98.60 | 96.50 | % | 0.44 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 230.00 | 104.50 | 108.60 | 106.55 | % | 0.46 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 240.00 | 114.40 | 118.60 | 116.50 | % | 0.49 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 250.00 | 124.40 | 128.60 | 126.50 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 260.00 | 134.40 | 138.60 | 136.50 | % | 0.53 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 270.00 | 144.40 | 148.50 | 146.45 | % | 0.54 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 280.00 | 154.20 | 158.50 | 156.35 | % | 0.56 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 290.00 | 164.40 | 168.50 | 166.45 | % | 0.57 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 300.00 | 174.40 | 178.60 | 176.50 | % | 0.59 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 310.00 | 184.50 | 188.60 | 186.55 | % | 0.60 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 320.00 | 194.50 | 198.60 | 196.55 | % | 0.61 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 330.00 | 204.20 | 208.50 | 206.35 | % | 0.63 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 340.00 | 214.40 | 218.50 | 216.45 | % | 0.64 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 350.00 | 224.40 | 228.60 | 226.50 | % | 0.65 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 360.00 | 234.40 | 238.60 | 236.50 | % | 0.66 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 370.00 | 244.40 | 248.50 | 246.45 | % | 0.67 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 380.00 | 254.40 | 258.50 | 256.45 | % | 0.67 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 390.00 | 264.40 | 268.50 | 266.45 | % | 0.68 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |