Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $126.59 as of 3/23/2026 8:36:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.50 | 63.00 | 61.75 | % | 0.95 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 70.00 | 55.50 | 59.50 | 57.50 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 75.00 | 50.50 | 54.50 | 52.50 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 80.00 | 45.50 | 48.50 | 47.00 | 59.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.31 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 85.00 | 40.50 | 44.30 | 42.40 | % | 0.50 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.03 | 3/23/2026 3:59:55 PM EST | |||
| 90.00 | 35.50 | 38.40 | 36.95 | 47.20 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.00 | 0.98 | 0.00 | -0.04 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 95.00 | 30.50 | 34.50 | 32.50 | 32.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.09 | 0.97 | 0.00 | -0.06 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 100.00 | 26.00 | 29.70 | 27.85 | % | 0.28 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.08 | 3/23/2026 3:59:55 PM EST | |||
| 105.00 | 21.50 | 25.00 | 23.25 | % | 0.22 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.09 | 3/23/2026 3:59:55 PM EST | |||
| 110.00 | 17.00 | 19.70 | 18.35 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.68 | 0.85 | 0.01 | -0.12 | 2/23/2026 | 3/23/2026 3:59:55 PM EST |
| 115.00 | 14.10 | 15.20 | 14.65 | 18.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | 0.79 | 0.02 | -0.13 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 120.00 | 10.40 | 11.50 | 10.95 | 10.10 | -0.90 | -8.19% | 0.09 | 6 | 43 | 0.51 | 0.70 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 125.00 | 7.00 | 8.40 | 7.70 | 7.50 | -0.05 | -0.67% | 0.06 | 9 | 83 | 0.50 | 0.59 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 130.00 | 4.80 | 5.90 | 5.35 | 5.24 | +0.06 | +1.16% | 0.04 | 26 | 99 | 0.48 | 0.47 | 0.03 | -0.14 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 135.00 | 2.95 | 3.60 | 3.28 | 3.20 | -0.50 | -13.52% | 0.02 | 20 | 167 | 0.46 | 0.34 | 0.02 | -0.12 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 140.00 | 1.65 | 2.25 | 1.95 | 1.85 | -0.42 | -18.51% | 0.01 | 65 | 251 | 0.45 | 0.23 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 145.00 | 0.90 | 1.25 | 1.08 | 1.20 | -0.50 | -29.42% | 0.01 | 31 | 611 | 0.44 | 0.15 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 150.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.30 | -33.34% | 0.00 | 11 | 128 | 0.45 | 0.09 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.53 | 0.05 | 0.01 | -0.03 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.72 | 0.03 | 0.00 | -0.02 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.43 | -86.00% | 0.00 | 1 | 8 | 0.49 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 3/23/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.46 | -82.15% | 0.00 | 10 | 294 | 0.91 | -0.01 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.74 | -0.02 | 0.00 | -0.04 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.71 | -0.03 | 0.00 | -0.06 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 100.00 | 0.50 | 0.60 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.63 | -0.06 | 0.01 | -0.08 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 105.00 | 0.85 | 1.15 | 1.00 | 1.00 | -0.29 | -22.49% | 0.01 | 9 | 44 | 0.61 | -0.09 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 110.00 | 1.35 | 1.65 | 1.50 | 1.60 | -0.38 | -19.20% | 0.01 | 22 | 315 | 0.57 | -0.15 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 115.00 | 2.10 | 2.50 | 2.30 | 2.55 | -0.55 | -17.75% | 0.02 | 7 | 144 | 0.54 | -0.21 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 120.00 | 3.20 | 4.10 | 3.65 | 4.00 | -0.70 | -14.90% | 0.03 | 17 | 87 | 0.53 | -0.30 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 125.00 | 5.00 | 6.10 | 5.55 | 6.00 | -0.80 | -11.77% | 0.04 | 4 | 50 | 0.51 | -0.41 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 130.00 | 7.50 | 8.40 | 7.95 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.49 | -0.53 | 0.03 | -0.14 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 135.00 | 10.70 | 11.50 | 11.10 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.49 | -0.66 | 0.02 | -0.12 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 140.00 | 14.60 | 15.20 | 14.90 | 15.93 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.49 | -0.77 | 0.02 | -0.10 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 145.00 | 17.50 | 19.50 | 18.50 | % | 0.13 | 0 | 0 | 0.52 | -0.85 | 0.02 | -0.07 | 3/23/2026 3:59:55 PM EST | |||
| 150.00 | 21.70 | 25.50 | 23.60 | 24.43 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.73 | -0.91 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 155.00 | 26.40 | 30.00 | 28.20 | 30.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | -0.95 | 0.01 | -0.03 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 160.00 | 31.90 | 35.00 | 33.45 | 28.20 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.83 | -0.97 | 0.00 | -0.02 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 165.00 | 36.00 | 40.50 | 38.25 | % | 0.23 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 170.00 | 42.00 | 45.00 | 43.50 | 38.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 3/10/2026 | 3/23/2026 3:59:55 PM EST |
| 175.00 | 46.00 | 50.00 | 48.00 | 50.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 180.00 | 51.00 | 55.00 | 53.00 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |