Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $188.89 as of 4/26/2024 9:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 109.20 | 119.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 104.50 | 114.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 99.40 | 109.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 94.70 | 104.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 89.80 | 99.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 84.90 | 94.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 79.80 | 89.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 74.80 | 84.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 69.90 | 79.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 65.00 | 74.00 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 60.20 | 69.60 | % | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 55.20 | 64.70 | % | 0 | 3 | 1.51 | 0.97 | 0.00 | -0.10 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 50.30 | 60.00 | % | 0 | 6 | 1.44 | 0.96 | 0.00 | -0.10 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 45.50 | 55.00 | 59.48 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.95 | 0.00 | -0.13 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 42.30 | 49.80 | 46.26 | % | 1 | 3 | 1.28 | 0.93 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 150.00 | 38.00 | 45.20 | 39.00 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.90 | 0.00 | -0.18 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 33.70 | 40.40 | % | 0 | 55 | 1.11 | 0.87 | 0.01 | -0.21 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 28.80 | 36.70 | 32.63 | -12.30 | -27.38% | 1 | 44 | 1.10 | 0.84 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 25.80 | 30.10 | 31.30 | +7.35 | +30.69% | 4 | 22 | 0.68 | 0.80 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 23.80 | 25.60 | 24.65 | +2.31 | +10.34% | 1 | 66 | 0.73 | 0.76 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 20.10 | 21.90 | 17.61 | 0.00 | 0.00% | 0 | 52 | 0.71 | 0.71 | 0.01 | -0.30 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 16.80 | 18.70 | 16.59 | 0.00 | 0.00% | 0 | 130 | 0.70 | 0.65 | 0.01 | -0.32 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 14.40 | 15.30 | 14.90 | +0.35 | +2.41% | 4 | 157 | 0.69 | 0.59 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 11.80 | 12.70 | 12.20 | +2.20 | +22.00% | 2 | 220 | 0.68 | 0.53 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 9.70 | 10.50 | 10.30 | +1.20 | +13.19% | 26 | 328 | 0.68 | 0.47 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 200.00 | 7.80 | 8.20 | 8.00 | +0.90 | +12.68% | 116 | 682 | 0.67 | 0.41 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 5.00 | 5.50 | 5.34 | +0.92 | +20.82% | 10 | 1,384 | 0.68 | 0.30 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 3.10 | 3.50 | 3.50 | +0.79 | +29.16% | 13 | 230 | 0.68 | 0.20 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 1.00 | 2.25 | 2.05 | +0.25 | +13.89% | 4 | 233 | 0.64 | 0.13 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 1.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 241 | 0.69 | 0.08 | 0.01 | -0.11 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 0.60 | 2.15 | 0.85 | +0.25 | +41.67% | 78 | 629 | 0.78 | 0.05 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 260.00 | 0.20 | 0.50 | 0.15 | -0.22 | -59.46% | 2 | 201 | 0.66 | 0.03 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 270.00 | 0.05 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.78 | 0.02 | 0.00 | -0.03 | 2/26/2024 | 4/26/2024 3:59:58 PM EST |
| 280.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 41 | 1.05 | 0.01 | 0.00 | -0.02 | 3/12/2024 | 4/26/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 4/26/2024 3:59:58 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.78 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 282 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 320.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 329 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:58 PM EST |
| 330.00 | 0.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0 | 296 | 1.37 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:58 PM EST |
| 340.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 250 | 1.42 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:58 PM EST |
| 350.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 320 | 1.85 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:58 PM EST |
| 360.00 | 0.00 | 3.00 | % | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.00 | % | 0 | 54 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 3.00 | 1.34 | 0.00 | 0.00% | 0 | 262 | 1.86 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:58 PM EST |
| 390.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 297 | 2.07 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:58 PM EST |
| 400.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 40 | 2.12 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:58 PM EST |
| 410.00 | 0.00 | 2.00 | % | 0 | 500 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 420.00 | 0.00 | 1.50 | % | 0 | 573 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 21 | 2.70 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/26/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.28 | 0.00 | 0.00% | 0 | 35 | 1.73 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 1.50 | % | 0 | 142 | 1.62 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.40 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | -0.04 | 2/1/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 0.05 | 2.50 | % | 0 | 167 | 1.12 | -0.01 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 0.10 | 0.40 | 0.32 | -0.08 | -20.00% | 1 | 203 | 0.84 | -0.02 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 0.15 | 0.55 | 0.33 | -0.22 | -40.00% | 4 | 161 | 0.82 | -0.03 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 0.30 | 3.20 | 0.53 | -0.37 | -41.12% | 1 | 444 | 1.01 | -0.04 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.30 | 2.50 | 0.92 | 0.00 | 0.00% | 0 | 46 | 0.88 | -0.05 | 0.00 | -0.13 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.85 | 1.50 | 1.05 | -0.30 | -22.23% | 6 | 234 | 0.79 | -0.07 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 1.30 | 1.85 | 1.45 | -0.28 | -16.19% | 10 | 226 | 0.78 | -0.10 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 1.15 | 2.45 | 2.11 | -0.39 | -15.60% | 30 | 112 | 0.73 | -0.13 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 2.50 | 6.10 | 2.71 | -0.73 | -21.23% | 14 | 258 | 0.74 | -0.16 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 3.50 | 4.00 | 3.70 | -0.77 | -17.23% | 17 | 165 | 0.73 | -0.20 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 4.60 | 5.30 | 4.53 | -2.12 | -31.88% | 13 | 223 | 0.72 | -0.24 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 6.10 | 7.00 | 6.30 | -1.03 | -14.06% | 3 | 256 | 0.72 | -0.29 | 0.01 | -0.30 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 7.80 | 10.90 | 7.90 | -1.64 | -17.20% | 3 | 304 | 0.77 | -0.35 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 9.70 | 10.60 | 9.75 | -2.08 | -17.59% | 13 | 176 | 0.69 | -0.41 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 12.20 | 13.00 | 12.30 | -1.80 | -12.77% | 77 | 203 | 0.69 | -0.47 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 14.60 | 15.90 | 15.00 | -2.30 | -13.30% | 10 | 312 | 0.68 | -0.53 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 200.00 | 17.90 | 18.90 | 18.50 | -2.40 | -11.49% | 23 | 222 | 0.68 | -0.59 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 24.30 | 27.50 | 27.80 | 0.00 | 0.00% | 0 | 621 | 0.68 | -0.70 | 0.01 | -0.27 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 29.00 | 38.40 | 33.57 | -3.96 | -10.56% | 15 | 115 | 0.98 | -0.80 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 38.20 | 47.50 | 29.74 | 0.00 | 0.00% | 0 | 28 | 1.03 | -0.87 | 0.01 | -0.16 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 47.00 | 56.50 | % | 0 | 0 | 1.09 | -0.92 | 0.01 | -0.11 | 4/26/2024 3:59:58 PM EST | |||
| 250.00 | 57.00 | 66.40 | % | 0 | 0 | 1.16 | -0.95 | 0.00 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 260.00 | 66.10 | 75.60 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 76.30 | 85.40 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 86.00 | 95.50 | 97.38 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.02 | 2/29/2024 | 4/26/2024 3:59:58 PM EST |
| 290.00 | 96.00 | 105.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 106.00 | 115.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 310.00 | 116.00 | 125.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 320.00 | 126.00 | 135.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 330.00 | 136.00 | 145.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 340.00 | 146.10 | 155.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 350.00 | 156.00 | 165.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 360.00 | 166.00 | 175.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 370.00 | 176.00 | 185.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 380.00 | 186.00 | 195.60 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 390.00 | 196.00 | 205.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 400.00 | 206.00 | 215.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 410.00 | 216.00 | 225.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 420.00 | 226.00 | 235.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |