Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $232.82 as of 6/19/2025 8:14:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 155.80 | 159.20 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 80.00 | 150.80 | 154.20 | % | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 85.00 | 145.80 | 149.20 | % | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 90.00 | 140.80 | 144.20 | % | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 95.00 | 135.70 | 139.40 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 100.00 | 130.70 | 134.40 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 105.00 | 125.70 | 129.40 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 110.00 | 120.70 | 124.40 | 55.00 | 0.00 | 0.00% | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 6/18/2025 3:28:53 PM EST |
| 115.00 | 116.30 | 119.40 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 120.00 | 111.30 | 114.40 | 52.66 | 0.00 | 0.00% | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 6/18/2025 3:28:53 PM EST |
| 125.00 | 106.30 | 109.40 | 53.10 | 0.00 | 0.00% | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 6/18/2025 3:28:53 PM EST |
| 130.00 | 101.30 | 104.40 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 135.00 | 96.40 | 99.20 | 29.50 | 0.00 | 0.00% | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 6/18/2025 3:28:53 PM EST |
| 140.00 | 91.40 | 94.40 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 145.00 | 85.80 | 89.20 | 74.28 | 0.00 | 0.00% | 0 | 7 | 4.12 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 6/18/2025 3:28:53 PM EST |
| 150.00 | 80.80 | 84.20 | 69.98 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 6/18/2025 3:28:53 PM EST |
| 155.00 | 76.40 | 79.20 | 26.25 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 6/18/2025 3:28:53 PM EST |
| 160.00 | 70.80 | 74.20 | 67.55 | 0.00 | 0.00% | 0 | 8 | 3.40 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:53 PM EST |
| 165.00 | 66.40 | 69.20 | 47.71 | 0.00 | 0.00% | 0 | 8 | 3.17 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:53 PM EST |
| 170.00 | 60.80 | 64.20 | 91.90 | 0.00 | 0.00% | 0 | 16 | 2.95 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:53 PM EST |
| 175.00 | 55.90 | 59.20 | 53.70 | 0.00 | 0.00% | 0 | 12 | 2.63 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:53 PM EST |
| 180.00 | 50.90 | 54.60 | 63.02 | 0.00 | 0.00% | 0 | 16 | 2.43 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 185.00 | 45.90 | 49.40 | 76.55 | 0.00 | 0.00% | 0 | 14 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:53 PM EST |
| 190.00 | 40.90 | 44.40 | 55.70 | 0.00 | 0.00% | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 195.00 | 35.80 | 39.30 | 40.59 | -11.96 | -22.76% | 1 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 200.00 | 30.90 | 34.30 | 34.43 | -8.84 | -20.43% | 2 | 24 | 1.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 210.00 | 20.90 | 24.30 | 33.04 | 0.00 | 0.00% | 0 | 74 | 1.17 | 0.98 | 0.00 | -0.07 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 220.00 | 10.80 | 14.50 | 18.90 | -4.10 | -17.83% | 10 | 55 | 0.80 | 0.86 | 0.02 | -0.59 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 230.00 | 2.45 | 5.50 | 15.00 | 0.00 | 0.00% | 0 | 147 | 0.57 | 0.59 | 0.04 | -0.87 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 240.00 | 0.00 | 1.85 | 0.41 | -6.74 | -94.27% | 6 | 336 | 0.53 | 0.16 | 0.04 | -0.61 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 250.00 | 0.00 | 2.20 | 0.05 | -0.65 | -92.86% | 13 | 494 | 1.00 | 0.01 | 0.01 | -0.08 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 260.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 299 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 134 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 290.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 60 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 300.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:53 PM EST |
| 310.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:53 PM EST |
| 320.00 | 0.00 | 2.15 | 3.35 | 0.00 | 0.00% | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/18/2025 3:28:53 PM EST |
| 330.00 | 0.00 | 2.15 | 3.60 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 6/18/2025 3:28:53 PM EST |
| 340.00 | 0.00 | 2.15 | 2.95 | 0.00 | 0.00% | 0 | 17 | 3.40 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 6/18/2025 3:28:53 PM EST |
| 350.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:28:53 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 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/18/2025 3:28:53 PM EST |
| 80.00 | 0.00 | 2.15 | 2.13 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 6/18/2025 3:28:53 PM EST |
| 85.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:53 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/18/2025 3:28:53 PM EST |
| 100.00 | 0.00 | 2.15 | 0.59 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 6/18/2025 3:28:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:28:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/18/2025 3:28:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 6/18/2025 3:28:53 PM EST |
| 120.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:28:53 PM EST |
| 125.00 | 0.00 | 1.15 | 2.30 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:28:53 PM EST |
| 130.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:28:53 PM EST |
| 135.00 | 0.00 | 2.15 | 0.81 | 0.00 | 0.00% | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:28:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:28:53 PM EST |
| 145.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 12 | 4.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 150.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 5 | 4.25 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:53 PM EST |
| 155.00 | 0.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:53 PM EST |
| 160.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 51 | 3.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 520 | 3.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:53 PM EST |
| 170.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 35 | 3.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:53 PM EST |
| 175.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 17 | 3.02 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 180.00 | 0.00 | 1.50 | 2.25 | 0.00 | 0.00% | 0 | 101 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:53 PM EST |
| 185.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 89 | 2.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:53 PM EST |
| 190.00 | 0.00 | 1.85 | 0.38 | -0.10 | -20.84% | 2 | 166 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 195.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 54 | 2.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:53 PM EST |
| 200.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 347 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:53 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 324 | 0.97 | -0.02 | 0.00 | -0.07 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 220.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 121 | 0.47 | -0.14 | 0.02 | -0.59 | 6/6/2025 | 6/18/2025 3:28:53 PM EST |
| 230.00 | 0.00 | 2.45 | 0.85 | +0.49 | +136.12% | 28 | 118 | 0.51 | -0.41 | 0.04 | -0.87 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 240.00 | 6.20 | 9.00 | 8.50 | +7.00 | +466.67% | 52 | 244 | 0.62 | -0.84 | 0.04 | -0.61 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 250.00 | 15.80 | 19.20 | 15.75 | +8.25 | +110.00% | 19 | 249 | 1.05 | -0.99 | 0.01 | -0.08 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 260.00 | 25.80 | 29.20 | 25.00 | +8.90 | +55.28% | 1 | 33 | 1.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 270.00 | 35.70 | 39.20 | 26.10 | 0.00 | 0.00% | 0 | 6 | 1.82 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 280.00 | 45.60 | 49.20 | 17.50 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:53 PM EST |
| 290.00 | 55.70 | 59.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 300.00 | 65.60 | 69.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 310.00 | 75.60 | 79.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 320.00 | 85.60 | 89.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 330.00 | 95.60 | 98.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 340.00 | 105.60 | 109.00 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 350.00 | 115.60 | 118.60 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |