Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $148.58 as of 6/2/2026 11:41:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 58.30 | 62.20 | 60.25 | % | 0.71 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:06 AM EST | |||
| 90.00 | 53.40 | 57.20 | 55.30 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:06 AM EST | |||
| 95.00 | 48.40 | 52.30 | 50.35 | % | 0.53 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 6/2/2026 10:59:06 AM EST | |||
| 100.00 | 43.70 | 47.50 | 45.60 | % | 0.46 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 6/2/2026 10:59:06 AM EST | |||
| 105.00 | 39.00 | 42.40 | 40.70 | % | 0.39 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.03 | 6/2/2026 10:59:06 AM EST | |||
| 110.00 | 34.20 | 37.30 | 35.75 | % | 0.33 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.04 | 6/2/2026 10:59:06 AM EST | |||
| 115.00 | 29.70 | 32.70 | 31.20 | 30.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.74 | 0.91 | 0.01 | -0.05 | 5/29/2026 | 6/2/2026 10:59:06 AM EST |
| 120.00 | 25.50 | 28.70 | 27.10 | % | 0.23 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.07 | 6/2/2026 10:59:06 AM EST | |||
| 125.00 | 21.90 | 24.20 | 23.05 | % | 0.18 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.08 | 6/2/2026 10:59:06 AM EST | |||
| 130.00 | 18.90 | 20.40 | 19.65 | 17.85 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.48 | 0.75 | 0.01 | -0.10 | 5/29/2026 | 6/2/2026 10:59:06 AM EST |
| 135.00 | 15.30 | 16.80 | 16.05 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.49 | 0.68 | 0.01 | -0.11 | 5/29/2026 | 6/2/2026 10:59:06 AM EST |
| 140.00 | 12.60 | 13.80 | 13.20 | 8.65 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.49 | 0.61 | 0.01 | -0.12 | 5/28/2026 | 6/2/2026 10:59:06 AM EST |
| 145.00 | 9.50 | 11.10 | 10.30 | 9.65 | -3.60 | -27.17% | 0.07 | 2 | 7 | 0.49 | 0.54 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 150.00 | 7.50 | 8.70 | 8.10 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.49 | 0.46 | 0.02 | -0.12 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 155.00 | 5.70 | 6.80 | 6.25 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.48 | 0.39 | 0.02 | -0.11 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 160.00 | 4.30 | 5.20 | 4.75 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.48 | 0.32 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 165.00 | 3.20 | 4.30 | 3.75 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.49 | 0.26 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 170.00 | 2.40 | 3.10 | 2.75 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.49 | 0.20 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 175.00 | 1.80 | 3.10 | 2.45 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | 0.16 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 180.00 | 1.10 | 1.80 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.47 | 0.12 | 0.01 | -0.06 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 185.00 | 0.65 | 1.40 | 1.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.09 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 190.00 | 0.35 | 1.10 | 0.73 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.07 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 195.00 | 0.20 | 0.90 | 0.55 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.03 | 6/2/2026 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:06 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 10:59:06 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 6/2/2026 10:59:06 AM EST | |||
| 100.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.02 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 10:59:06 AM EST |
| 105.00 | 0.25 | 1.00 | 0.63 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 6/2/2026 10:59:06 AM EST |
| 110.00 | 0.25 | 1.30 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.06 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 10:59:06 AM EST |
| 115.00 | 0.05 | 2.75 | 1.40 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.09 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 120.00 | 1.55 | 2.85 | 2.20 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | -0.14 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 10:59:06 AM EST |
| 125.00 | 2.35 | 3.70 | 3.03 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | -0.19 | 0.01 | -0.08 | 5/28/2026 | 6/2/2026 10:59:06 AM EST |
| 130.00 | 3.70 | 5.30 | 4.50 | 3.40 | +0.60 | +21.43% | 0.03 | 3 | 23 | 0.55 | -0.25 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 135.00 | 5.10 | 6.90 | 6.00 | 5.85 | +1.27 | +27.73% | 0.04 | 1 | 12 | 0.53 | -0.32 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 140.00 | 7.00 | 8.90 | 7.95 | 8.00 | % | 0.06 | 2 | 0 | 0.52 | -0.39 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:59:06 AM EST | |
| 145.00 | 9.30 | 11.10 | 10.20 | 10.35 | -4.15 | -28.63% | 0.07 | 2 | 6 | 0.51 | -0.46 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 10:59:06 AM EST |
| 150.00 | 12.00 | 14.00 | 13.00 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.51 | -0.54 | 0.02 | -0.12 | 5/15/2026 | 6/2/2026 10:59:06 AM EST |
| 155.00 | 15.20 | 17.20 | 16.20 | % | 0.10 | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.11 | 6/2/2026 10:59:06 AM EST | |||
| 160.00 | 18.40 | 20.60 | 19.50 | % | 0.12 | 0 | 0 | 0.51 | -0.68 | 0.01 | -0.10 | 6/2/2026 10:59:06 AM EST | |||
| 165.00 | 22.10 | 24.40 | 23.25 | % | 0.14 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.09 | 6/2/2026 10:59:06 AM EST | |||
| 170.00 | 26.30 | 29.00 | 27.65 | % | 0.16 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.08 | 6/2/2026 10:59:06 AM EST | |||
| 175.00 | 30.30 | 33.50 | 31.90 | 33.27 | % | 0.18 | 2 | 0 | 0.63 | -0.84 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 10:59:06 AM EST | |
| 180.00 | 35.00 | 38.00 | 36.50 | % | 0.20 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.06 | 6/2/2026 10:59:06 AM EST | |||
| 185.00 | 39.40 | 42.10 | 40.75 | % | 0.22 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 6/2/2026 10:59:06 AM EST | |||
| 190.00 | 43.60 | 46.90 | 45.25 | % | 0.24 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.04 | 6/2/2026 10:59:06 AM EST | |||
| 195.00 | 49.10 | 52.20 | 50.65 | % | 0.26 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 6/2/2026 10:59:06 AM EST |