Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $221.49 as of 8/13/2025 9:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 114.50 | 118.70 | 116.60 | % | 1.11 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 109.50 | 113.70 | 111.60 | % | 1.01 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 104.50 | 108.70 | 106.60 | % | 0.93 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 99.50 | 103.70 | 101.60 | 139.57 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:55 PM EST |
| 125.00 | 94.50 | 98.70 | 96.60 | % | 0.77 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 89.50 | 93.70 | 91.60 | 96.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 84.50 | 88.70 | 86.60 | % | 0.64 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 79.50 | 83.70 | 81.60 | % | 0.58 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 74.50 | 78.70 | 76.60 | 63.01 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/13/2025 3:59:55 PM EST |
| 150.00 | 69.50 | 73.70 | 71.60 | 93.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 64.60 | 68.70 | 66.65 | % | 0.43 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 59.60 | 63.20 | 61.40 | % | 0.38 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 165.00 | 54.70 | 57.90 | 56.30 | 60.30 | 0.00 | 0.00% | 0.34 | 0 | 18 | 2.98 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 49.60 | 53.20 | 51.40 | % | 0.30 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 175.00 | 44.60 | 48.30 | 46.45 | 53.52 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 39.60 | 43.20 | 41.40 | 65.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 34.60 | 37.90 | 36.25 | 36.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 29.70 | 32.90 | 31.30 | 34.70 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 24.80 | 28.00 | 26.40 | 36.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 19.80 | 23.00 | 21.40 | 15.16 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 10.10 | 12.60 | 11.35 | 11.20 | +4.70 | +72.31% | 0.05 | 5 | 38 | 0.84 | 0.89 | 0.03 | -0.25 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 2.60 | 4.60 | 3.60 | 2.05 | +0.18 | +9.63% | 0.02 | 31 | 225 | 0.51 | 0.55 | 0.06 | -0.51 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 1.85 | 0.95 | 0.50 | +0.33 | +194.12% | 0.00 | 63 | 205 | 0.55 | 0.10 | 0.03 | -0.27 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.15 | -75.00% | 0.00 | 39 | 406 | 0.67 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.11 | -84.62% | 0.00 | 3 | 215 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.59 | -92.19% | 0.00 | 1 | 332 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 158 | 3.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.23 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 8/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 12 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.73 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 1.70 | +1.68 | +8,400.00% | 0.00 | 2 | 131 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 1.65 | +1.45 | +725.00% | 0.00 | 12 | 284 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 0.05 | 0.45 | 0.25 | 0.08 | -0.22 | -73.34% | 0.00 | 10 | 215 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 0.10 | 0.55 | 0.33 | 0.21 | -1.03 | -83.07% | 0.00 | 51 | 86 | 0.46 | -0.11 | 0.03 | -0.25 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 1.85 | 3.80 | 2.83 | 2.03 | -4.27 | -67.78% | 0.01 | 17 | 229 | 0.46 | -0.45 | 0.06 | -0.51 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 8.20 | 10.30 | 9.25 | 13.60 | -0.41 | -2.93% | 0.04 | 3 | 197 | 0.66 | -0.90 | 0.03 | -0.27 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 17.20 | 19.80 | 18.50 | 23.05 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.76 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 27.20 | 30.40 | 28.80 | 27.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.35 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 36.90 | 40.50 | 38.70 | 45.24 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 47.10 | 50.50 | 48.80 | 55.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 56.60 | 60.30 | 58.45 | 24.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 3:59:55 PM EST |
| 290.00 | 67.10 | 70.50 | 68.80 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 300.00 | 77.10 | 80.40 | 78.75 | 57.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:55 PM EST |
| 310.00 | 87.10 | 90.50 | 88.80 | % | 0.29 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 320.00 | 97.10 | 100.40 | 98.75 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 330.00 | 107.10 | 110.50 | 108.80 | % | 0.33 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 117.10 | 120.50 | 118.80 | % | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 350.00 | 126.80 | 130.50 | 128.65 | % | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |