Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $134.43 as of 2/2/2026 8:52:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 53.30 | 56.70 | 55.00 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:58:51 AM EST | |||
| 85.00 | 48.40 | 51.70 | 50.05 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 2/2/2026 9:58:51 AM EST | |||
| 90.00 | 43.40 | 46.80 | 45.10 | 64.13 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.42 | 0.99 | 0.00 | -0.07 | 1/15/2026 | 2/2/2026 9:58:51 AM EST |
| 95.00 | 38.20 | 41.80 | 40.00 | % | 0.42 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.09 | 2/2/2026 9:58:51 AM EST | |||
| 100.00 | 33.50 | 36.90 | 35.20 | % | 0.35 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.12 | 2/2/2026 9:58:51 AM EST | |||
| 105.00 | 28.90 | 32.30 | 30.60 | % | 0.29 | 0 | 0 | 1.05 | 0.94 | 0.01 | -0.14 | 2/2/2026 9:58:51 AM EST | |||
| 110.00 | 24.50 | 27.40 | 25.95 | 43.56 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.92 | 0.90 | 0.01 | -0.17 | 1/22/2026 | 2/2/2026 9:58:51 AM EST |
| 115.00 | 20.30 | 23.20 | 21.75 | % | 0.19 | 0 | 0 | 0.88 | 0.86 | 0.01 | -0.20 | 2/2/2026 9:58:51 AM EST | |||
| 120.00 | 16.40 | 19.30 | 17.85 | 34.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.67 | 0.80 | 0.01 | -0.22 | 1/22/2026 | 2/2/2026 9:58:51 AM EST |
| 125.00 | 13.00 | 15.00 | 14.00 | % | 0.11 | 0 | 0 | 0.69 | 0.73 | 0.02 | -0.25 | 2/2/2026 9:58:51 AM EST | |||
| 130.00 | 9.70 | 12.60 | 11.15 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.68 | 0.64 | 0.02 | -0.26 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 135.00 | 8.10 | 8.60 | 8.35 | 8.20 | -0.40 | -4.66% | 0.06 | 2 | 523 | 0.68 | 0.55 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 9:58:51 AM EST |
| 140.00 | 5.50 | 8.00 | 6.75 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.73 | 0.46 | 0.02 | -0.26 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 145.00 | 4.00 | 5.00 | 4.50 | 4.70 | +0.11 | +2.40% | 0.03 | 1 | 296 | 0.66 | 0.37 | 0.02 | -0.24 | 2/2/2026 | 2/2/2026 9:58:51 AM EST |
| 150.00 | 2.25 | 4.80 | 3.53 | 3.29 | -0.11 | -3.24% | 0.02 | 2 | 190 | 0.72 | 0.29 | 0.02 | -0.21 | 2/2/2026 | 2/2/2026 9:58:51 AM EST |
| 155.00 | 1.75 | 3.30 | 2.53 | 2.00 | 0.00 | 0.00% | 0.02 | 1 | 142 | 0.71 | 0.22 | 0.01 | -0.18 | 2/2/2026 | 2/2/2026 9:58:51 AM EST |
| 160.00 | 0.50 | 1.80 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.70 | 0.16 | 0.01 | -0.15 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 165.00 | 0.05 | 1.30 | 0.68 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.63 | 0.11 | 0.01 | -0.11 | 1/28/2026 | 2/2/2026 9:58:51 AM EST |
| 170.00 | 0.25 | 0.95 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.64 | 0.07 | 0.01 | -0.08 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 175.00 | 0.20 | 0.95 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.69 | 0.05 | 0.01 | -0.06 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 180.00 | 0.15 | 0.65 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.70 | 0.03 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.88 | 0.02 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.85 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.99 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:51 AM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 9:58:51 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:58:51 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:51 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:51 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:58:51 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:51 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:58:51 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:58:51 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/2/2026 9:58:51 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/2/2026 9:58:51 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/2/2026 9:58:51 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/2/2026 9:58:51 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/2/2026 9:58:51 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/2/2026 9:58:51 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/2/2026 9:58:51 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/2/2026 9:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 2/2/2026 9:58:51 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.04 | 2/2/2026 9:58:51 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.07 | 2/2/2026 9:58:51 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | -0.02 | 0.00 | -0.09 | 1/26/2026 | 2/2/2026 9:58:51 AM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.12 | 2/2/2026 9:58:51 AM EST | |||
| 105.00 | 0.15 | 2.65 | 1.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.06 | 0.01 | -0.14 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 110.00 | 0.50 | 1.45 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.10 | 0.01 | -0.17 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 115.00 | 0.55 | 3.50 | 2.03 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.76 | -0.14 | 0.01 | -0.20 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 120.00 | 2.30 | 2.95 | 2.63 | 2.50 | -0.24 | -8.76% | 0.02 | 2 | 54 | 0.72 | -0.20 | 0.01 | -0.22 | 2/2/2026 | 2/2/2026 9:58:51 AM EST |
| 125.00 | 3.30 | 4.30 | 3.80 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 264 | 0.69 | -0.27 | 0.02 | -0.25 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 130.00 | 5.10 | 6.80 | 5.95 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 235 | 0.72 | -0.36 | 0.02 | -0.26 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 135.00 | 7.30 | 9.10 | 8.20 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.71 | -0.45 | 0.02 | -0.27 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 140.00 | 10.00 | 13.00 | 11.50 | 11.42 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.75 | -0.54 | 0.02 | -0.26 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 145.00 | 13.10 | 15.60 | 14.35 | 14.48 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.71 | -0.63 | 0.02 | -0.24 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 150.00 | 16.70 | 19.40 | 18.05 | 18.38 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.70 | -0.71 | 0.02 | -0.21 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 155.00 | 20.50 | 23.50 | 22.00 | 23.12 | 0.00 | 0.00% | 0.14 | 0 | 182 | 0.86 | -0.78 | 0.01 | -0.18 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 160.00 | 25.20 | 27.80 | 26.50 | 27.55 | 0.00 | 0.00% | 0.17 | 0 | 118 | 0.88 | -0.84 | 0.01 | -0.15 | 1/29/2026 | 2/2/2026 9:58:51 AM EST |
| 165.00 | 29.40 | 32.30 | 30.85 | 31.80 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.92 | -0.89 | 0.01 | -0.11 | 1/30/2026 | 2/2/2026 9:58:51 AM EST |
| 170.00 | 34.00 | 37.10 | 35.55 | 29.75 | 0.00 | 0.00% | 0.21 | 0 | 95 | 0.97 | -0.93 | 0.01 | -0.08 | 1/28/2026 | 2/2/2026 9:58:51 AM EST |
| 175.00 | 38.80 | 42.10 | 40.45 | 32.00 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.02 | -0.95 | 0.01 | -0.06 | 1/27/2026 | 2/2/2026 9:58:51 AM EST |
| 180.00 | 43.70 | 47.00 | 45.35 | 33.70 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.13 | -0.97 | 0.00 | -0.04 | 1/20/2026 | 2/2/2026 9:58:51 AM EST |
| 185.00 | 48.70 | 51.90 | 50.30 | 23.60 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.19 | -0.98 | 0.00 | -0.03 | 12/5/2025 | 2/2/2026 9:58:51 AM EST |
| 190.00 | 53.70 | 58.00 | 55.85 | 19.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 11/4/2025 | 2/2/2026 9:58:51 AM EST |
| 195.00 | 58.70 | 63.00 | 60.85 | 32.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 2/2/2026 9:58:51 AM EST |
| 200.00 | 63.80 | 68.00 | 65.90 | 37.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 12/10/2025 | 2/2/2026 9:58:51 AM EST |
| 210.00 | 73.80 | 78.00 | 75.90 | 45.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:58:51 AM EST |
| 220.00 | 83.70 | 88.00 | 85.85 | 59.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:51 AM EST |
| 230.00 | 93.70 | 98.00 | 95.85 | 70.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/2/2026 9:58:51 AM EST |
| 240.00 | 103.70 | 108.00 | 105.85 | % | 0.44 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 250.00 | 113.70 | 118.00 | 115.85 | 48.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 2/2/2026 9:58:51 AM EST |
| 260.00 | 123.70 | 128.00 | 125.85 | 59.29 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 2/2/2026 9:58:51 AM EST |
| 270.00 | 133.70 | 138.00 | 135.85 | % | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 280.00 | 143.70 | 148.00 | 145.85 | % | 0.52 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 290.00 | 153.70 | 158.00 | 155.85 | % | 0.54 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 300.00 | 163.80 | 168.00 | 165.90 | % | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 310.00 | 173.70 | 178.00 | 175.85 | % | 0.57 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 320.00 | 183.70 | 188.00 | 185.85 | % | 0.58 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 330.00 | 193.80 | 198.00 | 195.90 | % | 0.59 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 340.00 | 203.70 | 208.00 | 205.85 | % | 0.61 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 350.00 | 213.80 | 218.00 | 215.90 | % | 0.62 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 360.00 | 223.80 | 228.00 | 225.90 | % | 0.63 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST | |||
| 370.00 | 233.70 | 238.00 | 235.85 | % | 0.64 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:51 AM EST |