Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $212.23 as of 8/12/2026 10:03:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 150.10 | 153.80 | 151.95 | 78.70 | 0.00 | 0.00% | 2.53 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/11/2026 4:00:03 PM EST |
| 65.00 | 145.10 | 148.60 | 146.85 | % | 2.26 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 70.00 | 140.20 | 143.80 | 142.00 | 97.16 | 0.00 | 0.00% | 2.03 | 0 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 135.30 | 138.80 | 137.05 | % | 1.83 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 80.00 | 130.40 | 133.60 | 132.00 | 74.68 | 0.00 | 0.00% | 1.65 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:03 PM EST |
| 85.00 | 125.30 | 128.60 | 126.95 | 85.55 | 0.00 | 0.00% | 1.49 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:03 PM EST |
| 90.00 | 120.10 | 124.20 | 122.15 | 80.55 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:03 PM EST |
| 95.00 | 115.10 | 118.80 | 116.95 | % | 1.23 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 100.00 | 110.70 | 113.60 | 112.15 | 62.92 | 0.00 | 0.00% | 1.12 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:03 PM EST |
| 105.00 | 105.70 | 108.60 | 107.15 | 58.08 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:03 PM EST |
| 110.00 | 100.80 | 103.70 | 102.25 | 58.00 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 115.00 | 95.60 | 98.70 | 97.15 | 106.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 120.00 | 90.80 | 93.70 | 92.25 | 42.92 | 0.00 | 0.00% | 0.77 | 0 | 78 | 2.43 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:03 PM EST |
| 125.00 | 85.80 | 88.70 | 87.25 | 87.90 | 0.00 | 0.00% | 0.70 | 0 | 57 | 2.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 130.00 | 81.10 | 83.70 | 82.40 | 85.45 | 0.00 | 0.00% | 0.63 | 0 | 182 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 135.00 | 75.80 | 78.70 | 77.25 | 78.30 | 0.00 | 0.00% | 0.57 | 0 | 78 | 2.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 140.00 | 70.80 | 73.70 | 72.25 | 80.90 | 0.00 | 0.00% | 0.52 | 0 | 362 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 145.00 | 65.90 | 68.70 | 67.30 | 67.30 | 0.00 | 0.00% | 0.46 | 0 | 54 | 1.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 150.00 | 61.00 | 63.70 | 62.35 | 61.47 | 0.00 | 0.00% | 0.42 | 0 | 148 | 1.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 155.00 | 55.40 | 58.70 | 57.05 | 57.31 | 0.00 | 0.00% | 0.37 | 0 | 58 | 1.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 160.00 | 50.50 | 53.80 | 52.15 | 51.80 | 0.00 | 0.00% | 0.33 | 0 | 269 | 1.40 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 165.00 | 45.90 | 48.80 | 47.35 | 48.99 | 0.00 | 0.00% | 0.29 | 0 | 354 | 1.28 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 170.00 | 41.10 | 43.60 | 42.35 | 42.63 | 0.00 | 0.00% | 0.25 | 0 | 184 | 1.13 | 0.99 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 175.00 | 36.30 | 38.60 | 37.45 | 36.89 | 0.00 | 0.00% | 0.21 | 0 | 170 | 0.94 | 0.99 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 180.00 | 31.40 | 34.10 | 32.75 | 32.32 | 0.00 | 0.00% | 0.18 | 0 | 198 | 0.93 | 0.97 | 0.00 | -0.13 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 185.00 | 26.50 | 29.20 | 27.85 | 33.69 | 0.00 | 0.00% | 0.15 | 0 | 500 | 0.87 | 0.95 | 0.01 | -0.11 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 190.00 | 21.90 | 24.60 | 23.25 | 23.09 | 0.00 | 0.00% | 0.12 | 0 | 209 | 0.75 | 0.91 | 0.01 | -0.22 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 195.00 | 17.50 | 20.20 | 18.85 | 27.30 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.46 | 0.86 | 0.01 | -0.27 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 200.00 | 13.00 | 15.70 | 14.35 | 14.95 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.42 | 0.79 | 0.02 | -0.32 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 210.00 | 7.10 | 8.70 | 7.90 | 8.87 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.45 | 0.59 | 0.02 | -0.38 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 220.00 | 3.10 | 4.40 | 3.75 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.46 | 0.36 | 0.02 | -0.34 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 230.00 | 0.20 | 2.15 | 1.18 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.40 | 0.18 | 0.02 | -0.23 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 240.00 | 0.35 | 0.75 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.47 | 0.07 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/11/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/11/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 179 | 4.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/11/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 4.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.83 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/11/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/11/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 393 | 2.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.76 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.96 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.85 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.96 | -0.01 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.58 | -0.03 | 0.00 | -0.13 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.77 | -0.05 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 190.00 | 0.15 | 1.60 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | -0.09 | 0.01 | -0.22 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 195.00 | 0.95 | 1.75 | 1.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.51 | -0.14 | 0.01 | -0.27 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 200.00 | 1.75 | 2.80 | 2.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.50 | -0.21 | 0.02 | -0.32 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 210.00 | 4.80 | 6.20 | 5.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.49 | -0.41 | 0.02 | -0.38 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 220.00 | 10.30 | 12.10 | 11.20 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.51 | -0.64 | 0.02 | -0.34 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 230.00 | 17.60 | 20.30 | 18.95 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.62 | -0.82 | 0.02 | -0.23 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 240.00 | 27.00 | 29.40 | 28.20 | 25.60 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.69 | -0.93 | 0.01 | -0.11 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 250.00 | 36.60 | 39.20 | 37.90 | % | 0.15 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 260.00 | 46.30 | 49.90 | 48.10 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 8/11/2026 4:00:03 PM EST | |||
| 270.00 | 56.50 | 59.40 | 57.95 | 56.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 280.00 | 66.50 | 69.40 | 67.95 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 290.00 | 76.50 | 79.40 | 77.95 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 300.00 | 86.50 | 89.60 | 88.05 | 82.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |