Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $151.30 as of 7/27/2026 8:43:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 59.60 | 63.80 | 61.70 | % | 0.69 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 95.00 | 54.60 | 58.90 | 56.75 | % | 0.60 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 100.00 | 50.80 | 53.90 | 52.35 | % | 0.52 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 105.00 | 46.00 | 49.20 | 47.60 | % | 0.45 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 110.00 | 41.40 | 44.60 | 43.00 | % | 0.39 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 115.00 | 37.00 | 40.10 | 38.55 | % | 0.34 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 120.00 | 33.00 | 35.80 | 34.40 | % | 0.29 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 28.60 | 31.70 | 30.15 | % | 0.24 | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.09 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 25.20 | 27.70 | 26.45 | % | 0.20 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 21.30 | 23.70 | 22.50 | % | 0.17 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 18.10 | 20.50 | 19.30 | 12.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.69 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 145.00 | 15.00 | 17.60 | 16.30 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 0.63 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 12.70 | 15.00 | 13.85 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.56 | 0.57 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 10.50 | 12.70 | 11.60 | 13.00 | +5.00 | +62.50% | 0.07 | 8 | 39 | 0.56 | 0.51 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 8.30 | 10.70 | 9.50 | 11.10 | +1.90 | +20.66% | 0.06 | 2 | 25 | 0.56 | 0.45 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 6.90 | 9.10 | 8.00 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | 0.39 | 0.01 | -0.12 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 5.50 | 7.50 | 6.50 | 7.20 | +3.50 | +94.60% | 0.04 | 4 | 11 | 0.56 | 0.33 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 4.20 | 6.20 | 5.20 | 5.76 | +0.96 | +20.00% | 0.03 | 1 | 4 | 0.55 | 0.28 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 3.40 | 5.10 | 4.25 | 4.20 | +1.45 | +52.73% | 0.02 | 1 | 1 | 0.55 | 0.23 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 2.35 | 4.20 | 3.28 | 3.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.19 | 0.01 | -0.08 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 190.00 | 1.30 | 3.50 | 2.40 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.53 | 0.15 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 195.00 | 1.55 | 3.00 | 2.28 | % | 0.01 | 0 | 1 | 0.57 | 0.12 | 0.01 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 0.65 | 2.20 | 1.43 | 1.86 | +0.81 | +77.15% | 0.01 | 1 | 6 | 0.52 | 0.10 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 0.45 | 2.15 | 1.30 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.04 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.03 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 2.35 | 1.20 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.06 | 0.00 | -0.05 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 115.00 | 0.60 | 2.00 | 1.30 | 1.80 | -0.56 | -23.73% | 0.01 | 10 | 20 | 0.56 | -0.09 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 120.00 | 1.65 | 2.95 | 2.30 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.12 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 125.00 | 2.10 | 3.90 | 3.00 | 3.28 | -1.08 | -24.78% | 0.02 | 1 | 14 | 0.57 | -0.16 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 130.00 | 3.40 | 5.10 | 4.25 | 4.00 | -1.85 | -31.63% | 0.03 | 11 | 1 | 0.58 | -0.20 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 135.00 | 4.60 | 6.00 | 5.30 | 5.60 | % | 0.04 | 1 | 0 | 0.56 | -0.25 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 140.00 | 6.40 | 8.80 | 7.60 | 7.10 | % | 0.05 | 40 | 0 | 0.54 | -0.31 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 145.00 | 8.10 | 9.70 | 8.90 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.37 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 10.10 | 12.70 | 11.40 | % | 0.08 | 0 | 0 | 0.53 | -0.43 | 0.01 | -0.13 | 7/27/2026 4:00:04 PM EST | |||
| 155.00 | 13.00 | 15.00 | 14.00 | % | 0.09 | 0 | 0 | 0.54 | -0.49 | 0.01 | -0.13 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 16.00 | 18.80 | 17.40 | % | 0.11 | 0 | 0 | 0.53 | -0.55 | 0.01 | -0.13 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 19.40 | 21.30 | 20.35 | % | 0.12 | 0 | 0 | 0.53 | -0.61 | 0.01 | -0.12 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 23.00 | 25.00 | 24.00 | % | 0.14 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 26.90 | 28.90 | 27.90 | % | 0.16 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 30.60 | 32.90 | 31.75 | % | 0.18 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.09 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 34.50 | 37.00 | 35.75 | % | 0.19 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.08 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 38.70 | 41.60 | 40.15 | % | 0.21 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 43.50 | 46.80 | 45.15 | % | 0.23 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 47.80 | 50.60 | 49.20 | % | 0.25 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 210.00 | 57.20 | 60.50 | 58.85 | % | 0.28 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST |