Options Chain for PAYCOM SOFTWARE INC COM (PAYC) - $188.89 as of 4/29/2024 1:55:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 114.10 | 121.90 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 80.00 | 109.00 | 116.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 85.00 | 104.00 | 112.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 90.00 | 98.90 | 107.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 95.00 | 94.10 | 102.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 100.00 | 89.10 | 97.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 105.00 | 84.00 | 92.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 110.00 | 79.20 | 87.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.03 | 4/29/2024 1:58:42 PM EST | |||
| 115.00 | 74.20 | 82.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.04 | 4/29/2024 1:58:42 PM EST | |||
| 120.00 | 69.50 | 77.10 | % | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:58:42 PM EST | |||
| 125.00 | 64.70 | 72.30 | % | 0 | 0 | 1.80 | 0.97 | 0.00 | -0.11 | 4/29/2024 1:58:42 PM EST | |||
| 130.00 | 61.10 | 67.20 | % | 0 | 3 | 1.65 | 0.97 | 0.00 | -0.11 | 4/29/2024 1:58:42 PM EST | |||
| 135.00 | 55.80 | 62.30 | % | 0 | 6 | 1.64 | 0.96 | 0.00 | -0.12 | 4/29/2024 1:58:42 PM EST | |||
| 140.00 | 50.00 | 57.90 | 59.48 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.95 | 0.00 | -0.15 | 4/3/2024 | 4/29/2024 1:58:42 PM EST |
| 145.00 | 46.70 | 51.90 | 46.26 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.93 | 0.00 | -0.18 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 150.00 | 42.00 | 47.70 | 39.00 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.91 | 0.00 | -0.21 | 4/19/2024 | 4/29/2024 1:58:42 PM EST |
| 155.00 | 37.60 | 42.80 | % | 0 | 55 | 1.14 | 0.89 | 0.01 | -0.23 | 4/29/2024 1:58:42 PM EST | |||
| 160.00 | 33.30 | 36.40 | 32.63 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.86 | 0.01 | -0.25 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 165.00 | 29.40 | 35.50 | 31.30 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.83 | 0.01 | -0.27 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 170.00 | 26.90 | 27.90 | 24.65 | 0.00 | 0.00% | 0 | 66 | 0.78 | 0.79 | 0.01 | -0.30 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 175.00 | 23.30 | 24.20 | 17.61 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.75 | 0.01 | -0.32 | 4/25/2024 | 4/29/2024 1:58:42 PM EST |
| 180.00 | 19.80 | 20.70 | 16.59 | 0.00 | 0.00% | 0 | 130 | 0.77 | 0.69 | 0.01 | -0.34 | 4/24/2024 | 4/29/2024 1:58:42 PM EST |
| 185.00 | 17.00 | 17.40 | 17.22 | +2.32 | +15.57% | 1 | 157 | 0.77 | 0.64 | 0.01 | -0.36 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 190.00 | 14.30 | 14.70 | 12.20 | 0.00 | 0.00% | 0 | 218 | 0.76 | 0.58 | 0.01 | -0.37 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 195.00 | 11.90 | 12.20 | 11.90 | +1.60 | +15.54% | 8 | 354 | 0.76 | 0.51 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 200.00 | 9.70 | 10.00 | 10.15 | +2.15 | +26.88% | 23 | 700 | 0.75 | 0.45 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 210.00 | 6.40 | 6.60 | 6.41 | +1.07 | +20.04% | 9 | 1,385 | 0.75 | 0.34 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 220.00 | 3.90 | 4.30 | 4.30 | +0.80 | +22.86% | 3 | 235 | 0.74 | 0.24 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 230.00 | 2.35 | 2.75 | 2.25 | +0.20 | +9.76% | 18 | 235 | 0.74 | 0.16 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 240.00 | 1.45 | 1.70 | 1.35 | +0.25 | +22.73% | 4 | 241 | 0.74 | 0.11 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 250.00 | 0.85 | 1.05 | 0.95 | +0.10 | +11.77% | 1 | 707 | 0.75 | 0.07 | 0.00 | -0.12 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 260.00 | 0.30 | 0.80 | 0.50 | +0.35 | +233.34% | 13 | 202 | 0.74 | 0.05 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 270.00 | 0.05 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.03 | 0.00 | -0.06 | 2/26/2024 | 4/29/2024 1:58:42 PM EST |
| 280.00 | 0.00 | 2.70 | 0.40 | 0.00 | 0.00% | 0 | 41 | 1.25 | 0.01 | 0.00 | -0.03 | 3/12/2024 | 4/29/2024 1:58:42 PM EST |
| 290.00 | 0.00 | 2.60 | 1.40 | 0.00 | 0.00% | 0 | 18 | 1.32 | 0.01 | 0.00 | -0.02 | 2/5/2024 | 4/29/2024 1:58:42 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.81 | 0.01 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:58:42 PM EST |
| 310.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 282 | 1.47 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 1:58:42 PM EST |
| 320.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 329 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/29/2024 1:58:42 PM EST |
| 330.00 | 0.00 | 2.60 | 0.76 | 0.00 | 0.00% | 0 | 296 | 1.60 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 1:58:42 PM EST |
| 340.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 250 | 1.67 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 1:58:42 PM EST |
| 350.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 320 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/29/2024 1:58:42 PM EST |
| 360.00 | 0.00 | 3.10 | % | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 370.00 | 0.00 | 3.10 | % | 0 | 54 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 380.00 | 0.00 | 3.10 | 1.34 | 0.00 | 0.00% | 0 | 262 | 1.97 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 1:58:42 PM EST |
| 390.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 297 | 1.95 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/29/2024 1:58:42 PM EST |
| 400.00 | 0.00 | 3.10 | 0.10 | 0.00 | 0.00% | 0 | 40 | 2.08 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/29/2024 1:58:42 PM EST |
| 410.00 | 0.00 | 3.60 | % | 0 | 500 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 420.00 | 0.00 | 1.50 | % | 0 | 573 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 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 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 21 | 2.97 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:58:42 PM EST |
| 80.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.79 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/29/2024 1:58:42 PM EST |
| 85.00 | 0.00 | 2.60 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.10 | % | 1 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:42 PM EST | |
| 100.00 | 0.00 | 0.15 | 0.10 | -0.18 | -64.29% | 1 | 35 | 1.30 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 105.00 | 0.00 | 2.70 | % | 0 | 142 | 2.06 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 1 | 0 | 1.24 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:58:42 PM EST | |
| 115.00 | 0.00 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.04 | 2/1/2024 | 4/29/2024 1:58:42 PM EST |
| 120.00 | 0.00 | 2.80 | % | 0 | 167 | 1.70 | -0.01 | 0.00 | -0.04 | 4/29/2024 1:58:42 PM EST | |||
| 125.00 | 0.10 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 203 | 0.94 | -0.03 | 0.00 | -0.11 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 130.00 | 0.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 161 | 0.90 | -0.03 | 0.00 | -0.11 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 135.00 | 0.15 | 3.20 | 0.53 | 0.00 | 0.00% | 0 | 445 | 1.09 | -0.04 | 0.00 | -0.12 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 140.00 | 0.50 | 2.15 | 0.50 | -0.42 | -45.66% | 2 | 46 | 1.00 | -0.05 | 0.00 | -0.15 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 145.00 | 0.90 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 238 | 0.89 | -0.07 | 0.00 | -0.18 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 150.00 | 1.25 | 1.70 | 1.22 | -0.23 | -15.87% | 3 | 236 | 0.86 | -0.09 | 0.00 | -0.21 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 155.00 | 1.75 | 2.10 | 1.85 | -0.26 | -12.33% | 9 | 136 | 0.84 | -0.11 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 160.00 | 2.35 | 2.75 | 2.70 | -0.01 | -0.37% | 6 | 272 | 0.83 | -0.14 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 165.00 | 3.10 | 3.60 | 3.01 | -0.69 | -18.65% | 1 | 166 | 0.81 | -0.17 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 170.00 | 4.30 | 4.60 | 4.30 | -0.23 | -5.08% | 7 | 230 | 0.81 | -0.21 | 0.01 | -0.30 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 175.00 | 5.80 | 6.10 | 5.70 | -0.60 | -9.53% | 3 | 255 | 0.80 | -0.25 | 0.01 | -0.32 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 180.00 | 7.40 | 7.60 | 7.40 | -0.50 | -6.33% | 8 | 304 | 0.78 | -0.31 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 185.00 | 9.00 | 9.60 | 8.42 | -1.33 | -13.65% | 6 | 186 | 0.77 | -0.36 | 0.01 | -0.36 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 190.00 | 11.60 | 11.70 | 11.60 | -0.70 | -5.70% | 30 | 258 | 0.76 | -0.42 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 195.00 | 13.80 | 14.30 | 13.00 | -2.00 | -13.34% | 4 | 311 | 0.76 | -0.49 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 200.00 | 16.60 | 17.20 | 16.30 | -2.20 | -11.90% | 8 | 238 | 0.75 | -0.55 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 210.00 | 23.00 | 24.00 | 27.80 | 0.00 | 0.00% | 0 | 621 | 0.75 | -0.66 | 0.01 | -0.33 | 4/18/2024 | 4/29/2024 1:58:42 PM EST |
| 220.00 | 28.60 | 33.50 | 33.57 | 0.00 | 0.00% | 0 | 100 | 0.74 | -0.76 | 0.01 | -0.28 | 4/26/2024 | 4/29/2024 1:58:42 PM EST |
| 230.00 | 35.30 | 43.50 | 39.97 | +10.23 | +34.40% | 1 | 28 | 1.07 | -0.84 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 1:58:42 PM EST |
| 240.00 | 44.20 | 52.30 | % | 0 | 0 | 1.11 | -0.89 | 0.01 | -0.17 | 4/29/2024 1:58:42 PM EST | |||
| 250.00 | 54.00 | 62.40 | % | 0 | 0 | 1.18 | -0.93 | 0.00 | -0.12 | 4/29/2024 1:58:42 PM EST | |||
| 260.00 | 63.60 | 71.60 | % | 0 | 0 | 1.28 | -0.95 | 0.00 | -0.10 | 4/29/2024 1:58:42 PM EST | |||
| 270.00 | 73.40 | 81.40 | % | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.06 | 4/29/2024 1:58:42 PM EST | |||
| 280.00 | 83.30 | 91.60 | 97.38 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.03 | 2/29/2024 | 4/29/2024 1:58:42 PM EST |
| 290.00 | 93.30 | 101.40 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 300.00 | 103.30 | 111.80 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.02 | 4/29/2024 1:58:42 PM EST | |||
| 310.00 | 113.30 | 121.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 4/29/2024 1:58:42 PM EST | |||
| 320.00 | 123.30 | 131.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 330.00 | 133.30 | 141.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 340.00 | 143.30 | 151.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 350.00 | 153.30 | 161.20 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 360.00 | 163.20 | 171.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 370.00 | 173.20 | 181.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 380.00 | 183.20 | 191.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 390.00 | 193.20 | 201.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 400.00 | 203.20 | 211.20 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 410.00 | 213.30 | 221.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST | |||
| 420.00 | 223.20 | 231.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:42 PM EST |