Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $236.44 as of 7/29/2025 2:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 94.90 | 98.60 | 96.75 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 145.00 | 90.00 | 93.60 | 91.80 | % | 0.63 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 150.00 | 85.60 | 88.70 | 87.15 | % | 0.58 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST | |||
| 155.00 | 80.30 | 83.90 | 82.10 | % | 0.53 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST | |||
| 160.00 | 75.30 | 79.00 | 77.15 | % | 0.48 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 165.00 | 70.50 | 74.40 | 72.45 | % | 0.44 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.04 | 7/29/2025 2:58:55 PM EST | |||
| 170.00 | 65.80 | 69.10 | 67.45 | % | 0.40 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 7/29/2025 2:58:55 PM EST | |||
| 175.00 | 60.90 | 64.40 | 62.65 | % | 0.36 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 7/29/2025 2:58:55 PM EST | |||
| 180.00 | 56.20 | 59.40 | 57.80 | % | 0.32 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.06 | 7/29/2025 2:58:55 PM EST | |||
| 185.00 | 51.70 | 54.80 | 53.25 | % | 0.29 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.07 | 7/29/2025 2:58:55 PM EST | |||
| 190.00 | 47.30 | 49.90 | 48.60 | 40.45 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.57 | 0.90 | 0.00 | -0.08 | 7/18/2025 | 7/29/2025 2:58:55 PM EST |
| 195.00 | 42.70 | 45.90 | 44.30 | % | 0.23 | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.09 | 7/29/2025 2:58:55 PM EST | |||
| 200.00 | 38.50 | 41.70 | 40.10 | 43.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | 0.85 | 0.01 | -0.10 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 210.00 | 30.40 | 33.60 | 32.00 | 25.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | 0.78 | 0.01 | -0.12 | 7/18/2025 | 7/29/2025 2:58:55 PM EST |
| 220.00 | 23.30 | 25.50 | 24.40 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.14 | 7/29/2025 2:58:55 PM EST | |||
| 230.00 | 17.00 | 19.90 | 18.45 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.41 | 0.60 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 240.00 | 12.40 | 13.40 | 12.90 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.40 | 0.49 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 250.00 | 7.70 | 9.60 | 8.65 | 9.93 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | 0.38 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 260.00 | 4.50 | 6.50 | 5.50 | 5.60 | -1.20 | -17.65% | 0.02 | 1 | 5 | 0.39 | 0.28 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 270.00 | 3.20 | 4.20 | 3.70 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.20 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 280.00 | 1.40 | 2.85 | 2.13 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.08 | 7/29/2025 2:58:55 PM EST | |||
| 290.00 | 0.70 | 1.85 | 1.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.00 | -0.06 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 300.00 | 0.55 | 2.70 | 1.63 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.05 | 7/29/2025 2:58:55 PM EST | |||
| 310.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 7/29/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST | |||
| 160.00 | 0.05 | 0.80 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 165.00 | 0.10 | 1.05 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 7/29/2025 2:58:55 PM EST | |||
| 170.00 | 0.25 | 1.20 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.03 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 175.00 | 0.50 | 1.45 | 0.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.05 | 0.00 | -0.05 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 180.00 | 0.55 | 1.40 | 0.98 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | -0.06 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 185.00 | 1.00 | 2.15 | 1.58 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.08 | 0.00 | -0.07 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 190.00 | 1.40 | 3.70 | 2.55 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.10 | 0.00 | -0.08 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 195.00 | 1.80 | 3.20 | 2.50 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.09 | 7/29/2025 2:58:55 PM EST | |||
| 200.00 | 2.45 | 3.90 | 3.18 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.15 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 210.00 | 4.40 | 5.90 | 5.15 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.45 | -0.22 | 0.01 | -0.12 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 220.00 | 6.90 | 8.90 | 7.90 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.30 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 230.00 | 10.60 | 12.80 | 11.70 | 11.80 | -1.10 | -8.53% | 0.05 | 1 | 19 | 0.42 | -0.40 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 240.00 | 14.80 | 16.20 | 15.50 | 15.16 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.38 | -0.51 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 250.00 | 21.00 | 23.30 | 22.15 | 22.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.62 | 0.01 | -0.13 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 260.00 | 28.20 | 30.40 | 29.30 | % | 0.11 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.11 | 7/29/2025 2:58:55 PM EST | |||
| 270.00 | 35.50 | 38.70 | 37.10 | % | 0.14 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.09 | 7/29/2025 2:58:55 PM EST | |||
| 280.00 | 43.80 | 47.30 | 45.55 | % | 0.16 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.08 | 7/29/2025 2:58:55 PM EST | |||
| 290.00 | 53.70 | 56.40 | 55.05 | % | 0.19 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.06 | 7/29/2025 2:58:55 PM EST | |||
| 300.00 | 62.10 | 65.90 | 64.00 | % | 0.21 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.05 | 7/29/2025 2:58:55 PM EST | |||
| 310.00 | 72.10 | 75.80 | 73.95 | % | 0.24 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 7/29/2025 2:58:55 PM EST | |||
| 320.00 | 81.90 | 85.70 | 83.80 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 7/29/2025 2:58:55 PM EST | |||
| 330.00 | 91.90 | 95.60 | 93.75 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:58:55 PM EST |