Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $229.32 as of 8/4/2025 9:09:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 123.00 | 126.40 | 124.70 | % | 1.19 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 110.00 | 117.90 | 121.50 | 119.70 | % | 1.09 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 115.00 | 113.10 | 117.00 | 115.05 | % | 1.00 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 120.00 | 108.00 | 111.70 | 109.85 | 139.57 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:51 PM EST |
| 125.00 | 103.10 | 106.50 | 104.80 | % | 0.84 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 130.00 | 98.00 | 101.70 | 99.85 | 96.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 8/4/2025 3:59:51 PM EST |
| 135.00 | 93.00 | 96.30 | 94.65 | % | 0.70 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 140.00 | 88.30 | 91.70 | 90.00 | % | 0.64 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 145.00 | 82.80 | 86.70 | 84.75 | 63.01 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/4/2025 3:59:51 PM EST |
| 150.00 | 78.00 | 81.70 | 79.85 | 78.80 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.76 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 8/4/2025 3:59:51 PM EST |
| 155.00 | 73.10 | 76.70 | 74.90 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 8/4/2025 3:59:51 PM EST | |||
| 160.00 | 67.80 | 71.80 | 69.80 | % | 0.44 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.06 | 8/4/2025 3:59:51 PM EST | |||
| 165.00 | 63.90 | 66.70 | 65.30 | 60.30 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.43 | 0.99 | 0.00 | -0.08 | 2/28/2025 | 8/4/2025 3:59:51 PM EST |
| 170.00 | 59.00 | 61.30 | 60.15 | % | 0.35 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.11 | 8/4/2025 3:59:51 PM EST | |||
| 175.00 | 54.10 | 56.40 | 55.25 | 53.52 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.26 | 0.97 | 0.00 | -0.14 | 6/25/2025 | 8/4/2025 3:59:51 PM EST |
| 180.00 | 49.20 | 51.70 | 50.45 | 41.95 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.12 | 0.96 | 0.00 | -0.18 | 4/22/2025 | 8/4/2025 3:59:51 PM EST |
| 185.00 | 44.50 | 47.50 | 46.00 | 32.63 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.14 | 0.94 | 0.00 | -0.22 | 3/13/2025 | 8/4/2025 3:59:51 PM EST |
| 190.00 | 39.80 | 42.80 | 41.30 | 42.52 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.74 | 0.92 | 0.00 | -0.27 | 4/30/2025 | 8/4/2025 3:59:51 PM EST |
| 195.00 | 34.50 | 38.20 | 36.35 | 36.60 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.01 | 0.89 | 0.01 | -0.32 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 200.00 | 30.20 | 33.60 | 31.90 | 39.05 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.70 | 0.86 | 0.01 | -0.37 | 7/30/2025 | 8/4/2025 3:59:51 PM EST |
| 210.00 | 22.70 | 24.70 | 23.70 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.72 | 0.77 | 0.01 | -0.46 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 220.00 | 16.00 | 17.70 | 16.85 | 15.75 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.72 | 0.66 | 0.01 | -0.53 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 230.00 | 10.40 | 12.20 | 11.30 | 10.82 | +1.12 | +11.55% | 0.05 | 2 | 124 | 0.71 | 0.52 | 0.01 | -0.54 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 240.00 | 6.10 | 7.40 | 6.75 | 6.46 | +0.14 | +2.22% | 0.03 | 14 | 378 | 0.68 | 0.38 | 0.01 | -0.49 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 250.00 | 2.50 | 4.70 | 3.60 | 3.44 | +0.14 | +4.25% | 0.01 | 1 | 220 | 0.65 | 0.25 | 0.01 | -0.39 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 260.00 | 1.55 | 3.10 | 2.33 | 1.74 | +0.29 | +20.00% | 0.01 | 5 | 347 | 0.68 | 0.15 | 0.01 | -0.28 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 270.00 | 0.50 | 1.60 | 1.05 | 1.00 | +0.18 | +21.96% | 0.00 | 4 | 343 | 0.65 | 0.08 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 280.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.59 | 0.04 | 0.00 | -0.10 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.89 | 0.02 | 0.00 | -0.05 | 7/30/2025 | 8/4/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.84 | 0.01 | 0.00 | -0.03 | 7/30/2025 | 8/4/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 8/4/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/4/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/4/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/4/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 8/4/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/4/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/4/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/4/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/4/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/4/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 8/4/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.58 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 8/4/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | -0.01 | 0.00 | -0.06 | 5/12/2025 | 8/4/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | -0.01 | 0.00 | -0.08 | 7/21/2025 | 8/4/2025 3:59:51 PM EST |
| 170.00 | 0.15 | 0.80 | 0.48 | 0.28 | -0.47 | -62.67% | 0.00 | 12 | 14 | 0.94 | -0.02 | 0.00 | -0.11 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | -0.03 | 0.00 | -0.14 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 180.00 | 0.30 | 0.95 | 0.63 | 0.50 | -0.60 | -54.55% | 0.00 | 1 | 42 | 0.86 | -0.04 | 0.00 | -0.18 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 185.00 | 0.40 | 1.05 | 0.73 | 0.60 | -0.60 | -50.00% | 0.00 | 1 | 40 | 0.79 | -0.06 | 0.00 | -0.22 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 190.00 | 0.65 | 1.70 | 1.18 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.80 | -0.08 | 0.00 | -0.27 | 7/31/2025 | 8/4/2025 3:59:51 PM EST |
| 195.00 | 1.25 | 2.75 | 2.00 | 1.54 | -0.50 | -24.51% | 0.01 | 3 | 273 | 0.84 | -0.11 | 0.01 | -0.32 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 200.00 | 2.05 | 2.50 | 2.28 | 2.02 | +0.02 | +1.00% | 0.01 | 2 | 220 | 0.78 | -0.14 | 0.01 | -0.37 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 210.00 | 3.50 | 4.30 | 3.90 | 3.97 | -0.23 | -5.48% | 0.02 | 4 | 100 | 0.73 | -0.23 | 0.01 | -0.46 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 220.00 | 6.10 | 7.80 | 6.95 | 6.30 | -0.80 | -11.27% | 0.03 | 5 | 223 | 0.72 | -0.34 | 0.01 | -0.53 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 230.00 | 10.60 | 12.40 | 11.50 | 10.08 | -1.02 | -9.19% | 0.05 | 3 | 204 | 0.72 | -0.48 | 0.01 | -0.54 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 240.00 | 15.90 | 18.40 | 17.15 | 14.71 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.70 | -0.62 | 0.01 | -0.49 | 7/30/2025 | 8/4/2025 3:59:51 PM EST |
| 250.00 | 22.50 | 25.10 | 23.80 | 20.64 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.65 | -0.75 | 0.01 | -0.39 | 7/31/2025 | 8/4/2025 3:59:51 PM EST |
| 260.00 | 30.00 | 33.90 | 31.95 | 37.40 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.82 | -0.85 | 0.01 | -0.28 | 7/17/2025 | 8/4/2025 3:59:51 PM EST |
| 270.00 | 39.30 | 42.20 | 40.75 | 43.69 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.78 | -0.92 | 0.01 | -0.17 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 280.00 | 49.50 | 51.90 | 50.70 | 24.20 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.86 | -0.96 | 0.00 | -0.10 | 6/6/2025 | 8/4/2025 3:59:51 PM EST |
| 290.00 | 58.40 | 62.40 | 60.40 | % | 0.21 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.05 | 8/4/2025 3:59:51 PM EST | |||
| 300.00 | 68.90 | 72.50 | 70.70 | 57.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 5/8/2025 | 8/4/2025 3:59:51 PM EST |
| 310.00 | 78.70 | 82.50 | 80.60 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 320.00 | 88.70 | 92.50 | 90.60 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 330.00 | 98.70 | 102.50 | 100.60 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 340.00 | 108.80 | 112.40 | 110.60 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 350.00 | 118.50 | 122.90 | 120.70 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST |