Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $204.40 as of 10/8/2025 4:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 64.00 | 67.40 | 65.70 | % | 0.47 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 145.00 | 59.40 | 62.50 | 60.95 | % | 0.42 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 150.00 | 54.40 | 57.50 | 55.95 | % | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 155.00 | 48.90 | 52.30 | 50.60 | % | 0.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 160.00 | 44.40 | 47.50 | 45.95 | % | 0.29 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 165.00 | 38.90 | 42.40 | 40.65 | 51.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 34.60 | 37.50 | 36.05 | 33.01 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 29.00 | 32.50 | 30.75 | % | 0.18 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 180.00 | 24.30 | 27.40 | 25.85 | 20.72 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.03 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 20.00 | 22.80 | 21.40 | 28.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 0.94 | 0.01 | -0.09 | 9/16/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 14.60 | 18.20 | 16.40 | 29.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.15 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 10.10 | 13.70 | 11.90 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | 0.81 | 0.02 | -0.18 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 7.40 | 8.30 | 7.85 | 8.00 | +2.40 | +42.86% | 0.04 | 6 | 232 | 0.37 | 0.68 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 2.30 | 2.65 | 2.48 | 2.90 | +1.15 | +65.72% | 0.01 | 18 | 246 | 0.34 | 0.35 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.60 | +0.05 | +9.10% | 0.00 | 8 | 82 | 0.40 | 0.10 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.53 | 0.02 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 0.05 | 0.50 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.52 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | -0.02 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 0.25 | 0.85 | 0.55 | 0.28 | -0.40 | -58.83% | 0.00 | 1 | 37 | 0.47 | -0.06 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 1.20 | 0.63 | 0.63 | -0.87 | -58.00% | 0.00 | 1 | 276 | 0.36 | -0.12 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 0.70 | 2.05 | 1.38 | 1.16 | -1.26 | -52.07% | 0.01 | 4 | 448 | 0.38 | -0.19 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 1.85 | 2.70 | 2.28 | 2.12 | -0.88 | -29.34% | 0.01 | 9 | 48 | 0.35 | -0.32 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 6.00 | 8.60 | 7.30 | 6.75 | -2.85 | -29.69% | 0.03 | 7 | 190 | 0.35 | -0.65 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 13.50 | 16.20 | 14.85 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.51 | -0.90 | 0.02 | -0.11 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 23.00 | 26.30 | 24.65 | 12.87 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.71 | -0.98 | 0.00 | -0.03 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 33.00 | 36.40 | 34.70 | 29.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 43.10 | 46.30 | 44.70 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 260.00 | 52.70 | 55.70 | 54.20 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 270.00 | 62.90 | 66.40 | 64.65 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 280.00 | 72.80 | 76.00 | 74.40 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 290.00 | 82.90 | 85.80 | 84.35 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 300.00 | 93.00 | 96.10 | 94.55 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 310.00 | 103.20 | 105.70 | 104.45 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 320.00 | 112.80 | 116.60 | 114.70 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 330.00 | 123.00 | 125.70 | 124.35 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |