Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $124.28 as of 6/24/2026 6:22:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 41.40 | 44.70 | 43.05 | % | 0.51 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 6/24/2026 3:59:53 PM EST | |||
| 90.00 | 36.40 | 39.70 | 38.05 | % | 0.42 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 6/24/2026 3:59:53 PM EST | |||
| 95.00 | 32.30 | 34.80 | 33.55 | % | 0.35 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.04 | 6/24/2026 3:59:53 PM EST | |||
| 100.00 | 27.10 | 29.70 | 28.40 | 36.40 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.92 | 0.94 | 0.01 | -0.07 | 6/9/2026 | 6/24/2026 3:59:53 PM EST |
| 105.00 | 22.40 | 25.10 | 23.75 | % | 0.23 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.09 | 6/24/2026 3:59:53 PM EST | |||
| 110.00 | 18.40 | 20.10 | 19.25 | 25.50 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.61 | 0.86 | 0.01 | -0.11 | 6/8/2026 | 6/24/2026 3:59:53 PM EST |
| 115.00 | 13.80 | 15.90 | 14.85 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.55 | 0.79 | 0.02 | -0.13 | 6/17/2026 | 6/24/2026 3:59:53 PM EST |
| 120.00 | 10.00 | 11.80 | 10.90 | 10.99 | +2.25 | +25.75% | 0.09 | 8 | 104 | 0.52 | 0.71 | 0.02 | -0.14 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 125.00 | 7.30 | 8.00 | 7.65 | 8.15 | +0.65 | +8.67% | 0.06 | 1 | 119 | 0.49 | 0.59 | 0.03 | -0.14 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 130.00 | 4.60 | 5.60 | 5.10 | 5.20 | +1.00 | +23.81% | 0.04 | 2 | 200 | 0.47 | 0.46 | 0.03 | -0.14 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 135.00 | 2.95 | 3.40 | 3.18 | 3.37 | +0.52 | +18.25% | 0.02 | 16 | 107 | 0.47 | 0.33 | 0.03 | -0.12 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 140.00 | 1.75 | 2.15 | 1.95 | 2.10 | +0.30 | +16.67% | 0.01 | 13 | 81 | 0.47 | 0.23 | 0.02 | -0.10 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 145.00 | 1.05 | 1.35 | 1.20 | 1.20 | +0.21 | +21.22% | 0.01 | 1 | 306 | 0.48 | 0.15 | 0.02 | -0.08 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 150.00 | 0.40 | 0.95 | 0.68 | 0.80 | +0.05 | +6.67% | 0.00 | 4 | 63 | 0.47 | 0.10 | 0.01 | -0.06 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 155.00 | 0.25 | 0.65 | 0.45 | 0.50 | +0.09 | +21.96% | 0.00 | 2 | 42 | 0.49 | 0.07 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 79 | 0.58 | 0.04 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 165.00 | 0.15 | 1.15 | 0.65 | 0.18 | -0.05 | -21.74% | 0.00 | 3 | 72 | 0.53 | 0.03 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.78 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/24/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/24/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 6/24/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.02 | 0.00 | -0.03 | 6/18/2026 | 6/24/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | -0.03 | 0.00 | -0.04 | 6/18/2026 | 6/24/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.31 | -0.29 | -48.34% | 0.00 | 1 | 16 | 0.69 | -0.06 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 105.00 | 0.20 | 2.70 | 1.45 | 0.90 | -0.20 | -18.19% | 0.01 | 1 | 34 | 0.66 | -0.09 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 110.00 | 0.60 | 1.75 | 1.18 | 1.65 | -0.21 | -11.29% | 0.01 | 1 | 43 | 0.54 | -0.14 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 115.00 | 1.45 | 2.00 | 1.73 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.50 | -0.21 | 0.02 | -0.13 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 120.00 | 2.60 | 3.20 | 2.90 | 4.84 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.48 | -0.29 | 0.02 | -0.14 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 125.00 | 4.40 | 5.20 | 4.80 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.48 | -0.41 | 0.03 | -0.14 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 130.00 | 6.80 | 7.70 | 7.25 | 8.81 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.46 | -0.54 | 0.03 | -0.14 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 135.00 | 9.50 | 12.20 | 10.85 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 1,044 | 0.49 | -0.67 | 0.03 | -0.12 | 6/17/2026 | 6/24/2026 3:59:53 PM EST |
| 140.00 | 13.20 | 15.00 | 14.10 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.43 | -0.77 | 0.02 | -0.10 | 6/17/2026 | 6/24/2026 3:59:53 PM EST |
| 145.00 | 17.30 | 19.70 | 18.50 | 19.30 | -0.90 | -4.46% | 0.13 | 1 | 35 | 0.62 | -0.85 | 0.02 | -0.08 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 150.00 | 21.80 | 24.20 | 23.00 | 25.74 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.66 | -0.90 | 0.01 | -0.06 | 6/18/2026 | 6/24/2026 3:59:53 PM EST |
| 155.00 | 26.60 | 28.90 | 27.75 | 31.30 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.70 | -0.93 | 0.01 | -0.05 | 6/17/2026 | 6/24/2026 3:59:53 PM EST |
| 160.00 | 31.50 | 33.80 | 32.65 | % | 0.20 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.03 | 6/24/2026 3:59:53 PM EST | |||
| 165.00 | 36.40 | 39.00 | 37.70 | % | 0.23 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 6/24/2026 3:59:53 PM EST | |||
| 170.00 | 41.40 | 44.30 | 42.85 | % | 0.25 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 6/24/2026 3:59:53 PM EST | |||
| 175.00 | 45.70 | 49.80 | 47.75 | 33.27 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/24/2026 3:59:53 PM EST |
| 180.00 | 50.70 | 54.80 | 52.75 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 185.00 | 55.70 | 59.80 | 57.75 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 190.00 | 61.30 | 64.80 | 63.05 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 195.00 | 65.70 | 69.80 | 67.75 | 68.23 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:53 PM EST |
| 200.00 | 70.70 | 74.80 | 72.75 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST |