Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $156.99 as of 9/6/2024 4:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.60 | 82.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 72.60 | 77.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 67.60 | 72.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 62.50 | 67.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 57.60 | 62.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 52.60 | 57.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 47.50 | 52.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 42.60 | 47.50 | 56.57 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 37.60 | 42.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 32.60 | 37.50 | 36.00 | 0.00 | 0.00% | 0 | 100 | 1.16 | 1.00 | 0.00 | -0.02 | 7/19/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 27.80 | 32.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 22.70 | 27.50 | 27.26 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.05 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 18.00 | 22.60 | 28.40 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.96 | 0.01 | -0.07 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 13.30 | 18.00 | 19.50 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.90 | 0.01 | -0.10 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 10.50 | 11.90 | 17.25 | 0.00 | 0.00% | 0 | 142 | 0.35 | 0.82 | 0.02 | -0.14 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 7.30 | 7.80 | 10.00 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.69 | 0.03 | -0.16 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 4.20 | 4.70 | 3.82 | -7.48 | -66.20% | 2 | 144 | 0.36 | 0.53 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 1.40 | 3.40 | 2.04 | -1.15 | -36.05% | 7 | 119 | 0.35 | 0.35 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 0.75 | 1.35 | 1.10 | -0.40 | -26.67% | 17 | 322 | 0.34 | 0.20 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 0.35 | 0.55 | 0.45 | -0.42 | -48.28% | 44 | 740 | 0.34 | 0.10 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 0.10 | 0.25 | 0.20 | -0.15 | -42.86% | 13 | 189 | 0.34 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 0.05 | 0.35 | 0.40 | +0.20 | +100.00% | 11 | 103 | 0.41 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 178 | 0.60 | 0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | +0.05 | +33.34% | 1 | 40 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 121 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 0.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 56 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.65 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | -0.02 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.00 | 0.00 | -0.02 | 7/11/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.02 | 7/12/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.25 | 0.15 | -0.05 | -25.00% | 5 | 217 | 0.61 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.05 | 0.20 | 0.12 | +0.07 | +140.00% | 3 | 141 | 0.46 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.05 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 71 | 0.50 | -0.04 | 0.01 | -0.07 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 0.45 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 112 | 0.41 | -0.10 | 0.01 | -0.10 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 0.90 | 1.30 | 1.45 | +0.35 | +31.82% | 19 | 177 | 0.38 | -0.18 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 2.15 | 2.50 | 2.40 | +0.45 | +23.08% | 21 | 287 | 0.38 | -0.31 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 4.00 | 4.50 | 4.30 | +0.30 | +7.50% | 26 | 245 | 0.36 | -0.47 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 6.80 | 7.90 | 7.20 | +1.30 | +22.04% | 12 | 148 | 0.37 | -0.65 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 10.10 | 12.30 | 8.80 | -0.70 | -7.37% | 3 | 92 | 0.47 | -0.80 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 13.20 | 18.00 | 16.32 | +7.32 | +81.34% | 1 | 41 | 0.59 | -0.90 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 17.70 | 22.50 | 17.87 | 0.00 | 0.00% | 0 | 610 | 0.64 | -0.95 | 0.01 | -0.03 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 22.60 | 27.50 | 23.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.98 | 0.00 | -0.02 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 27.70 | 32.50 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 32.70 | 37.50 | 16.68 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 37.70 | 42.50 | 31.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 42.60 | 47.50 | 35.46 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 52.70 | 57.50 | 34.91 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 62.60 | 67.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 230.00 | 72.70 | 77.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 82.70 | 87.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |