Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $139.21 as of 7/5/2026 10:47:49 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 | 77.90 | 81.60 | 79.75 | 78.70 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:00 PM EST |
| 65.00 | 72.90 | 76.70 | 74.80 | % | 1.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 70.00 | 68.00 | 71.70 | 69.85 | 55.98 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.35 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 75.00 | 63.00 | 66.80 | 64.90 | % | 0.87 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 58.10 | 60.50 | 59.30 | % | 0.74 | 0 | 2 | 1.05 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 85.00 | 53.30 | 55.60 | 54.45 | % | 0.64 | 0 | 3 | 0.96 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 90.00 | 48.40 | 50.60 | 49.50 | % | 0.55 | 0 | 1 | 1.00 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 95.00 | 43.70 | 46.00 | 44.85 | % | 0.47 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 100.00 | 39.10 | 41.10 | 40.10 | % | 0.40 | 0 | 1 | 0.61 | 0.93 | 0.00 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 105.00 | 34.60 | 36.50 | 35.55 | 32.13 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.61 | 0.90 | 0.01 | -0.06 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 30.30 | 32.10 | 31.20 | 20.63 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.60 | 0.87 | 0.01 | -0.07 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 26.10 | 28.10 | 27.10 | % | 0.24 | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.08 | 7/2/2026 4:00:00 PM EST | |||
| 120.00 | 22.10 | 24.00 | 23.05 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.57 | 0.79 | 0.01 | -0.09 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 18.40 | 20.30 | 19.35 | 15.85 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.56 | 0.73 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 15.00 | 16.90 | 15.95 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 126 | 0.54 | 0.67 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 12.00 | 13.80 | 12.90 | 10.65 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.53 | 0.60 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 9.50 | 11.10 | 10.30 | 10.15 | +5.35 | +111.46% | 0.07 | 4 | 346 | 0.52 | 0.53 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 7.90 | 10.00 | 8.95 | 8.50 | +2.00 | +30.77% | 0.06 | 1 | 34 | 0.55 | 0.46 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 5.80 | 7.00 | 6.40 | 6.29 | +0.89 | +16.49% | 0.04 | 10 | 121 | 0.51 | 0.39 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 4.60 | 5.50 | 5.05 | 4.45 | +0.45 | +11.25% | 0.03 | 7 | 32 | 0.52 | 0.33 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 3.20 | 4.20 | 3.70 | 3.78 | +0.68 | +21.94% | 0.02 | 5 | 198 | 0.50 | 0.27 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 2.60 | 4.30 | 3.45 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.54 | 0.22 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 1.90 | 2.50 | 2.20 | 2.15 | +1.44 | +202.82% | 0.01 | 8 | 43 | 0.51 | 0.18 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 1.40 | 2.05 | 1.73 | 1.51 | +0.26 | +20.80% | 0.01 | 8 | 31 | 0.52 | 0.14 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 1.05 | 1.50 | 1.28 | 1.20 | -0.50 | -29.42% | 0.01 | 1 | 49 | 0.52 | 0.11 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.65 | 0.09 | 0.01 | -0.04 | 6/1/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | 0.07 | 0.00 | -0.03 | 4/15/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.85 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.05 | 0.00 | -0.03 | 6/9/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.61 | 0.04 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 4:00:00 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 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 7/2/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.10 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 7/2/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 1.00 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 7/2/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.96 | -0.02 | 0.00 | -0.02 | 6/1/2026 | 7/2/2026 4:00:00 PM EST |
| 90.00 | 0.45 | 2.70 | 1.58 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.86 | -0.03 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 0.50 | 1.50 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.70 | -0.05 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 100.00 | 0.40 | 2.30 | 1.35 | 2.52 | +1.05 | +71.43% | 0.01 | 2 | 261 | 0.66 | -0.07 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 1.10 | 2.45 | 1.78 | 1.55 | -0.35 | -18.43% | 0.02 | 1 | 96 | 0.65 | -0.10 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 1.90 | 2.85 | 2.38 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.63 | -0.13 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 115.00 | 2.50 | 3.50 | 3.00 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.60 | -0.17 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 120.00 | 3.60 | 5.10 | 4.35 | 6.47 | 0.00 | 0.00% | 0.04 | 0 | 378 | 0.60 | -0.21 | 0.01 | -0.09 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 125.00 | 4.90 | 6.10 | 5.50 | 6.78 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.58 | -0.27 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 130.00 | 5.60 | 8.80 | 7.20 | 6.73 | -2.06 | -23.44% | 0.06 | 2 | 101 | 0.57 | -0.33 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 135.00 | 8.40 | 9.90 | 9.15 | 11.16 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.55 | -0.40 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 140.00 | 10.70 | 12.00 | 11.35 | 11.48 | -5.87 | -33.84% | 0.08 | 9 | 300 | 0.54 | -0.47 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 145.00 | 13.10 | 15.30 | 14.20 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.53 | -0.54 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 16.30 | 18.60 | 17.45 | 17.80 | -3.64 | -16.98% | 0.12 | 37 | 81 | 0.54 | -0.61 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 19.90 | 22.50 | 21.20 | 27.60 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.55 | -0.67 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 23.80 | 26.40 | 25.10 | 25.25 | -2.66 | -9.54% | 0.16 | 14 | 100 | 0.55 | -0.73 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 27.50 | 30.30 | 28.90 | 29.60 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.54 | -0.78 | 0.01 | -0.08 | 5/18/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 32.10 | 34.60 | 33.35 | 41.00 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.55 | -0.82 | 0.01 | -0.07 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 36.50 | 39.00 | 37.75 | 50.69 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.54 | -0.86 | 0.01 | -0.06 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 41.00 | 43.70 | 42.35 | % | 0.24 | 0 | 3 | 0.64 | -0.89 | 0.01 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 185.00 | 45.60 | 48.40 | 47.00 | % | 0.25 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 190.00 | 50.10 | 53.20 | 51.65 | % | 0.27 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 195.00 | 55.30 | 58.10 | 56.70 | 68.48 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 59.50 | 63.10 | 61.30 | % | 0.31 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 210.00 | 68.70 | 72.90 | 70.80 | % | 0.34 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 220.00 | 79.50 | 83.00 | 81.25 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 230.00 | 88.80 | 93.00 | 90.90 | % | 0.40 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 240.00 | 99.50 | 103.00 | 101.25 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |