Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $136.87 as of 5/8/2026 8:01:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.00 | 68.50 | 66.75 | % | 0.95 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 75.00 | 60.00 | 63.50 | 61.75 | 50.24 | 0.00 | 0.00% | 0.82 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:03 PM EST |
| 80.00 | 55.00 | 58.40 | 56.70 | % | 0.71 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 85.00 | 50.00 | 52.90 | 51.45 | % | 0.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 90.00 | 45.10 | 47.80 | 46.45 | % | 0.52 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 95.00 | 40.10 | 42.80 | 41.45 | % | 0.44 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 100.00 | 35.10 | 38.00 | 36.55 | 32.82 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 105.00 | 30.10 | 32.80 | 31.45 | 27.85 | 0.00 | 0.00% | 0.30 | 0 | 65 | 1.42 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 110.00 | 25.10 | 27.90 | 26.50 | 24.35 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.25 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 115.00 | 20.20 | 23.20 | 21.70 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.14 | 0.97 | 0.00 | -0.05 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 120.00 | 15.30 | 18.00 | 16.65 | 14.18 | -3.97 | -21.88% | 0.14 | 40 | 113 | 0.89 | 0.92 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 125.00 | 11.00 | 13.20 | 12.10 | 10.00 | -3.10 | -23.67% | 0.10 | 53 | 184 | 0.69 | 0.84 | 0.02 | -0.18 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 130.00 | 7.50 | 8.60 | 8.05 | 6.48 | -3.72 | -36.48% | 0.06 | 45 | 512 | 0.65 | 0.72 | 0.03 | -0.23 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 135.00 | 4.40 | 5.10 | 4.75 | 4.70 | -1.64 | -25.87% | 0.04 | 12 | 1,037 | 0.60 | 0.54 | 0.04 | -0.27 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 140.00 | 2.05 | 2.80 | 2.43 | 2.40 | -1.22 | -33.71% | 0.02 | 20 | 646 | 0.56 | 0.33 | 0.04 | -0.26 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 145.00 | 0.85 | 1.40 | 1.13 | 1.15 | -1.30 | -53.07% | 0.01 | 309 | 343 | 0.55 | 0.19 | 0.03 | -0.22 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 150.00 | 0.35 | 0.80 | 0.58 | 0.44 | -0.51 | -53.69% | 0.00 | 12 | 685 | 0.57 | 0.11 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 155.00 | 0.10 | 0.80 | 0.45 | 0.32 | -0.13 | -28.89% | 0.00 | 1 | 344 | 0.63 | 0.06 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 86 | 0.77 | 0.02 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.31 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.08 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.42 | -67.75% | 0.00 | 1 | 29 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 45 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 99 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 23 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 170 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.07 | +70.00% | 0.00 | 14 | 235 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.09 | -0.22 | -70.97% | 0.00 | 1 | 118 | 1.40 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.17 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.25 | -45.46% | 0.00 | 2 | 119 | 0.95 | -0.03 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 120.00 | 0.20 | 0.95 | 0.58 | 0.57 | +0.04 | +7.55% | 0.00 | 34 | 494 | 0.67 | -0.08 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 125.00 | 0.45 | 0.90 | 0.68 | 1.50 | +0.59 | +64.84% | 0.01 | 1 | 216 | 0.53 | -0.16 | 0.02 | -0.18 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 130.00 | 1.10 | 1.75 | 1.43 | 1.80 | -0.05 | -2.71% | 0.01 | 85 | 134 | 0.48 | -0.28 | 0.03 | -0.23 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 135.00 | 2.50 | 3.30 | 2.90 | 3.96 | +0.88 | +28.58% | 0.02 | 20 | 144 | 0.42 | -0.46 | 0.04 | -0.27 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 140.00 | 5.10 | 6.10 | 5.60 | 7.84 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.38 | -0.67 | 0.04 | -0.26 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 145.00 | 8.10 | 10.70 | 9.40 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.74 | -0.81 | 0.03 | -0.22 | 4/20/2026 | 5/8/2026 4:00:03 PM EST |
| 150.00 | 12.60 | 15.50 | 14.05 | 14.98 | -2.02 | -11.89% | 0.09 | 1 | 35 | 0.89 | -0.89 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 155.00 | 17.40 | 20.20 | 18.80 | 18.50 | -13.01 | -41.29% | 0.12 | 1 | 37 | 1.01 | -0.94 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 160.00 | 22.50 | 25.10 | 23.80 | 31.75 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.14 | -0.98 | 0.01 | -0.05 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 165.00 | 27.30 | 30.00 | 28.65 | 29.09 | % | 0.17 | 1 | 7 | 1.25 | -1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 170.00 | 32.50 | 35.10 | 33.80 | 43.46 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.41 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 175.00 | 37.40 | 40.00 | 38.70 | 48.53 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 180.00 | 42.30 | 45.10 | 43.70 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 185.00 | 46.40 | 50.00 | 48.20 | 64.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:03 PM EST |
| 190.00 | 51.40 | 55.10 | 53.25 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 195.00 | 56.40 | 60.10 | 58.25 | 67.44 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:03 PM EST |
| 200.00 | 61.60 | 65.00 | 63.30 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 210.00 | 71.40 | 75.10 | 73.25 | 83.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 220.00 | 81.40 | 85.10 | 83.25 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 230.00 | 91.40 | 95.10 | 93.25 | % | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 240.00 | 101.50 | 105.10 | 103.30 | % | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 250.00 | 111.40 | 115.10 | 113.25 | % | 0.45 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 260.00 | 121.40 | 125.10 | 123.25 | % | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 270.00 | 131.20 | 135.20 | 133.20 | % | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 280.00 | 141.40 | 145.10 | 143.25 | % | 0.51 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 290.00 | 151.40 | 155.10 | 153.25 | % | 0.53 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 300.00 | 161.40 | 165.10 | 163.25 | % | 0.54 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 310.00 | 171.40 | 175.10 | 173.25 | % | 0.56 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 320.00 | 181.50 | 185.10 | 183.30 | % | 0.57 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST |