Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $257.90 as of 5/27/2025 3:26:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 100.10 | 103.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 165.00 | 94.90 | 98.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 170.00 | 90.40 | 94.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 175.00 | 85.20 | 89.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 180.00 | 80.20 | 84.20 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 185.00 | 75.30 | 79.20 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 190.00 | 70.40 | 74.20 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 195.00 | 65.70 | 69.50 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 200.00 | 60.60 | 64.60 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 210.00 | 51.80 | 54.90 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 220.00 | 42.30 | 45.50 | % | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.09 | 5/27/2025 2:59:05 PM EST | |||
| 230.00 | 33.70 | 36.30 | % | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.10 | 5/27/2025 2:59:05 PM EST | |||
| 240.00 | 25.40 | 27.40 | 23.76 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.79 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 250.00 | 18.50 | 20.30 | 17.83 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.70 | 0.01 | -0.12 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 260.00 | 12.30 | 12.80 | 13.06 | +0.76 | +6.18% | 4 | 12 | 0.28 | 0.57 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 270.00 | 7.50 | 8.00 | 7.90 | +0.40 | +5.34% | 2 | 24 | 0.25 | 0.42 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 280.00 | 4.10 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.28 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 290.00 | 2.00 | 2.40 | 2.35 | +0.10 | +4.45% | 2 | 18 | 0.26 | 0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 300.00 | 0.95 | 1.30 | 1.52 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.10 | 0.01 | -0.05 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 310.00 | 0.20 | 0.95 | % | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 320.00 | 0.05 | 0.80 | % | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 170.00 | 0.00 | 0.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 190.00 | 0.05 | 0.95 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 195.00 | 0.10 | 1.05 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 200.00 | 0.45 | 1.20 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 210.00 | 0.65 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.06 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 220.00 | 1.10 | 1.65 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.10 | 0.00 | -0.09 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 230.00 | 2.15 | 2.65 | 2.25 | % | 1 | 0 | 0.33 | -0.14 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:59:05 PM EST | |
| 240.00 | 3.80 | 4.10 | 3.75 | -0.35 | -8.54% | 7 | 10 | 0.31 | -0.21 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 250.00 | 6.10 | 6.70 | 5.69 | -2.61 | -31.45% | 5 | 5 | 0.30 | -0.30 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 260.00 | 9.80 | 10.50 | 12.60 | 0.00 | 0.00% | 0 | 37 | 0.29 | -0.43 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 270.00 | 14.60 | 15.70 | 16.40 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.58 | 0.02 | -0.11 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 280.00 | 21.30 | 23.40 | % | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.09 | 5/27/2025 2:59:05 PM EST | |||
| 290.00 | 28.70 | 31.40 | % | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 300.00 | 37.70 | 40.90 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 310.00 | 47.60 | 50.70 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 320.00 | 57.80 | 60.70 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 330.00 | 67.50 | 70.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 340.00 | 77.50 | 80.70 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 350.00 | 87.50 | 91.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 360.00 | 97.50 | 101.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 370.00 | 107.70 | 111.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 380.00 | 117.70 | 120.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 390.00 | 127.50 | 131.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |