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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 150.60 | 154.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 145.50 | 149.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 140.50 | 144.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 135.80 | 139.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 130.90 | 134.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 125.90 | 129.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 122.00 | 124.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 117.00 | 119.60 | 55.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 7/19/2024 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 112.10 | 114.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 107.10 | 109.70 | 52.66 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 102.20 | 104.70 | 53.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 97.20 | 99.80 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 92.30 | 94.90 | 29.50 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.02 | 7/3/2024 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 87.40 | 90.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 82.50 | 85.10 | 74.28 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.98 | 0.00 | -0.02 | 11/4/2024 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 77.60 | 80.30 | 69.98 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.98 | 0.00 | -0.03 | 11/4/2024 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 72.40 | 75.40 | 26.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.03 | 8/12/2024 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 68.10 | 70.60 | 67.55 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.96 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 63.40 | 65.90 | 47.71 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.94 | 0.00 | -0.05 | 3/12/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 58.10 | 61.20 | 33.00 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.93 | 0.00 | -0.06 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 53.60 | 56.50 | 53.70 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.92 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 49.10 | 52.00 | 45.45 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.89 | 0.00 | -0.09 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 44.70 | 47.60 | 28.00 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.88 | 0.00 | -0.10 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 40.20 | 43.40 | 35.10 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.85 | 0.01 | -0.11 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 35.80 | 39.30 | 28.30 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.82 | 0.01 | -0.12 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 31.90 | 34.20 | 33.82 | 0.00 | 0.00% | 0 | 44 | 0.52 | 0.79 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 25.10 | 27.00 | 26.80 | +0.91 | +3.52% | 1 | 75 | 0.51 | 0.71 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 18.10 | 20.60 | 19.55 | 0.00 | 0.00% | 0 | 69 | 0.48 | 0.61 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 12.70 | 14.70 | 14.70 | +1.10 | +8.09% | 6 | 161 | 0.47 | 0.51 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 7.60 | 10.70 | 8.70 | 0.00 | 0.00% | 0 | 372 | 0.44 | 0.39 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 4.30 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 430 | 0.43 | 0.29 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 1.75 | 3.40 | 3.29 | +0.09 | +2.82% | 2 | 252 | 0.39 | 0.19 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 1.20 | 2.10 | 2.03 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.13 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 0.60 | 2.15 | 1.02 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.08 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 290.00 | 0.15 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.05 | 0.00 | -0.04 | 3/3/2025 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 0.10 | 0.70 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.03 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 310.00 | 0.05 | 1.20 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.02 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.75 | 3.35 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 5/5/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.95 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.01 | 11/22/2024 | 5/5/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.75 | 2.95 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 71 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 2.13 | 0.00 | 0.00% | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 31 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.01 | 12/6/2024 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 12/6/2024 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 117 | 0.99 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 1.55 | 2.30 | 0.00 | 0.00% | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.65 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.01 | 0.00 | -0.02 | 3/6/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.15 | 1.80 | 0.69 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.20 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.02 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.25 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.03 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 0.35 | 1.80 | 0.90 | -0.26 | -22.42% | 10 | 33 | 0.61 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 0.45 | 1.60 | 1.42 | 0.00 | 0.00% | 0 | 519 | 0.57 | -0.06 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 1.05 | 1.65 | 1.65 | +0.15 | +10.00% | 10 | 36 | 0.57 | -0.07 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 0.65 | 3.00 | 1.53 | -0.07 | -4.38% | 2 | 20 | 0.56 | -0.08 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 1.30 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 101 | 0.52 | -0.11 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 1.75 | 4.30 | 2.35 | -0.55 | -18.97% | 3 | 89 | 0.56 | -0.12 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 2.25 | 4.10 | 3.53 | 0.00 | 0.00% | 0 | 168 | 0.51 | -0.15 | 0.01 | -0.11 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 3.00 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 53 | 0.49 | -0.18 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 3.80 | 6.10 | 4.43 | -0.67 | -13.14% | 2 | 251 | 0.49 | -0.21 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 6.00 | 8.40 | 7.40 | +0.80 | +12.13% | 162 | 96 | 0.46 | -0.29 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 10.50 | 13.00 | 9.09 | 0.00 | 0.00% | 0 | 94 | 0.47 | -0.39 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 13.90 | 17.00 | 13.80 | 0.00 | 0.00% | 0 | 101 | 0.46 | -0.49 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 19.30 | 22.60 | 19.60 | 0.00 | 0.00% | 2 | 38 | 0.45 | -0.61 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 26.30 | 28.40 | 49.70 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.71 | 0.01 | -0.13 | 2/4/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 33.30 | 36.10 | 37.45 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.81 | 0.01 | -0.10 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 41.90 | 44.90 | 44.95 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.87 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 51.20 | 54.10 | % | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 60.90 | 63.70 | % | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 70.80 | 73.70 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 310.00 | 80.70 | 84.60 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 90.70 | 94.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 330.00 | 100.70 | 104.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 340.00 | 110.70 | 114.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 350.00 | 120.70 | 124.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |