Breaking News

Paycom (PAYC)

Symbol	Exchange	Currency
PAYC	NYSE	USD	Real-time
1PAYC	Milan	EUR	Real-time
0PY	Frankfurt	EUR	Delayed
0PY	TradeGate	EUR	Delayed
P1YC34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

125.31 +5.55 +4.63%

14/02 - Closed. Currency in USD

After Hours

125.00

-0.31

-0.25%

05:47:54 - Real-time Data

Type: Equity

Market: United States

Volume: 4,024,568
Bid/Ask: 0.00 / 0.00
Day's Range: 120.11 - 127.00

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Paycom Option Chain

Get in-depth Paycom option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Paycom options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 15, 2026 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
38.28	0%	43.5	47.4	0	80.00	0.2	0%	0	0.15	0
PAYC Call 80.00 Exp: Feb 20, 2026 Last: 38.28 Chg.: 0% SymbolPAYC\|20260220\|80.00C Delta0.9878 Imp Vol1.628 Bid43.5 Gamma0.0012 Theoretical45.45 Ask47.4 Theta-0.072 Intrinsic Value45.31 Volume0 Vega0.005 Time Value-7.03 Open Interest3 Rho0.0129 Delta / Theta-13.7124 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0145 Imp Vol1.6889 Bid0 Gamma0.0014 Theoretical0.15 Ask0.15 Theta-0.0833 Intrinsic Value-45.31 Volume0 Vega0.0059 Time Value45.51 Open Interest128 Rho-0.0003 Delta / Theta0.1746
32.3	0%	38.7	41.7	0	85.00	0.35	0%	0	0.65	0
PAYC Call 85.00 Exp: Feb 20, 2026 Last: 32.3 Chg.: 0% SymbolPAYC\|20260220\|85.00C Delta0 Imp Vol0 Bid38.7 Gamma0 Theoretical0 Ask41.7 Theta0 Intrinsic Value40.31 Volume0 Vega0 Time Value-8.01 Open Interest3 Rho0 Delta / Theta0 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0.35 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.0459 Imp Vol1.9409 Bid0 Gamma0.0031 Theoretical0.65 Ask0.65 Theta-0.2499 Intrinsic Value-40.31 Volume0 Vega0.0155 Time Value40.66 Open Interest15 Rho-0.001 Delta / Theta0.1837
64.13	0%	34.1	36.8	0	90.00	0.08	60%	0	0.75	6
PAYC Call 90.00 Exp: Feb 20, 2026 Last: 64.13 Chg.: 0% SymbolPAYC\|20260220\|90.00C Delta0.9849 Imp Vol1.2348 Bid34.1 Gamma0.0019 Theoretical35.45 Ask36.8 Theta-0.0671 Intrinsic Value35.31 Volume0 Vega0.0061 Time Value28.82 Open Interest2 Rho0.0145 Delta / Theta-14.6811 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0.08 Chg.: 60% SymbolPAYC\|20260220\|90.00P Delta-0.0117 Imp Vol1.1787 Bid0 Gamma0.0016 Theoretical0.08 Ask0.75 Theta-0.048 Intrinsic Value-35.31 Volume6 Vega0.0049 Time Value35.39 Open Interest81 Rho-0.0002 Delta / Theta0.243
					125.31	Price @ Feb 15, 2026 21:05 GMT
1.55	106.67%	1.45	1.7	220	130.00	7.27	-55.94%	5.8	6.3	3
PAYC Call 130.00 Exp: Feb 20, 2026 Last: 1.55 Chg.: 106.67% SymbolPAYC\|20260220\|130.00C Delta0.3032 Imp Vol0.517 Bid1.45 Gamma0.0421 Theoretical1.55 Ask1.7 Theta-0.2442 Intrinsic Value-4.69 Volume220 Vega0.0561 Time Value6.24 Open Interest91 Rho0.006 Delta / Theta-1.2415 PAYC Put 130.00 Exp: Feb 20, 2026 Last: 7.27 Chg.: -55.94% SymbolPAYC\|20260220\|130.00P Delta-0.7081 Imp Vol0.4913 Bid5.8 Gamma0.0436 Theoretical6.05 Ask6.3 Theta-0.2204 Intrinsic Value4.69 Volume3 Vega0.0551 Time Value2.58 Open Interest269 Rho-0.0127 Delta / Theta3.2132
0.55	83.33%	0.35	0.7	714	135.00	9.6	-43.7%	8.9	11.3	2
PAYC Call 135.00 Exp: Feb 20, 2026 Last: 0.55 Chg.: 83.33% SymbolPAYC\|20260220\|135.00C Delta0.1361 Imp Vol0.5111 Bid0.35 Gamma0.0266 Theoretical0.55 Ask0.7 Theta-0.1505 Intrinsic Value-9.69 Volume714 Vega0.0351 Time Value10.24 Open Interest792 Rho0.0027 Delta / Theta-0.9044 PAYC Put 135.00 Exp: Feb 20, 2026 Last: 9.6 Chg.: -43.7% SymbolPAYC\|20260220\|135.00P Delta-0.8799 Imp Vol0.4824 Bid8.9 Gamma0.026 Theoretical10.1 Ask11.3 Theta-0.1232 Intrinsic Value9.69 Volume2 Vega0.0321 Time Value-0.09 Open Interest146 Rho-0.0139 Delta / Theta7.1444
0.21	40%	0	0.55	7	140.00	16.25	-26.04%	13.5	16.1	2
PAYC Call 140.00 Exp: Feb 20, 2026 Last: 0.21 Chg.: 40% SymbolPAYC\|20260220\|140.00C Delta0.0583 Imp Vol0.5371 Bid0 Gamma0.0135 Theoretical0.21 Ask0.55 Theta-0.0842 Intrinsic Value-14.69 Volume7 Vega0.0187 Time Value14.9 Open Interest79 Rho0.0012 Delta / Theta-0.6921 PAYC Put 140.00 Exp: Feb 20, 2026 Last: 16.25 Chg.: -26.04% SymbolPAYC\|20260220\|140.00P Delta-0.9569 Imp Vol0.4999 Bid13.5 Gamma0.0116 Theoretical14.8 Ask16.1 Theta-0.0558 Intrinsic Value14.69 Volume2 Vega0.0146 Time Value1.56 Open Interest169 Rho-0.0118 Delta / Theta17.1543

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

PAYC Comments

Write your thoughts about Paycom

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	25,471.10	-336.10	-1.30%
BSE Sensex	82,626.76	-1048.16	-1.25%
Nifty Bank	60,186.65	-553.10	-0.91%
Nifty 50 Futures	25,518.80	-339.40	-1.31%
US 500	6,837.3	+1.1	+0.02%
FTSE 100	10,446.35	+43.91	+0.42%
Dollar Index	96.83	+0.01	+0.01%

Gold	5,045.39	-0.91	-0.02%
Crude Oil WTI	62.74	-0.01	-0.02%
Brent Oil	67.73	-0.02	-0.03%
Natural Gas	3.040	-0.203	-6.26%
Silver	76.450	-1.514	-1.94%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,198.60	+6.20	+0.52%
NTPC	363.00	-5.25	-1.43%
ICICI Bank	1,414.60	-15.40	-1.08%
Reliance Industries	1,419.60	-29.30	-2.02%
DLF	626.40	-25.40	-3.90%
Tata Motors Passenger Vehicles	380.25	-3.20	-0.83%
Tata Steel Ltd	203.18	-4.93	-2.37%

USD/INR	90.555	-0.009	-0.01%
EUR/USD	1.1866	-0.0003	-0.03%
GBP/USD	1.3647	-0.0002	-0.01%
USD/JPY	152.81	+0.11	+0.07%
GBP/INR	123.580	+0.031	+0.03%
EUR/INR	107.4600	-0.0150	-0.01%
USD/CAD	1.3621	+0.0003	+0.02%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	125.31	+5.55	+4.63%
	@G/BTC	0.00000032	-0.00000001	-3.03%

Market Movers

Name	Last	Chg. %	Vol.
Engineers India	201.67	+11.48%	134.02M
HDFC Bank	903.90	-1.81%	50.19M
Infosys	1,369.10	-1.22%	45.79M
Bajaj Finance	1,024.75	+2.57%	21.61M
SBI	1,198.60	+0.52%	18.14M
Tata Consultancy	2,692.20	-2.11%	11.17M
Muthoot Finance	3,586.10	-11.82%	6.50M

Name	Last	Chg. %	Vol.
Universus Photo Imagings	252.00	+20.00%	1.25K
Universus Photo Imagings	256.10	+20.00%	27.54K
GE Power India	479.70	+20.00%	17.67M
RSD Finance	106.45	+20.00%	28.44K
GE Power India	479.90	+19.99%	2.12M
SSPDL	15.16	+19.94%	188.99K
Sterling Powergensys	28.03	+19.84%	13.78K

Name	Last	Chg. %	Vol.
Oxygenta Pharmaceutical	47.31	-18.43%	358.39K
Comfort Commotrade	14.65	-17.88%	288.26K
SpiceJet	17.00	-16.71%	48.64M
Jyoti	74.32	-16.08%	218.29K
Bhaskar Agro Chemicals	116.90	-13.41%	10.63K
Crown Lifters	134.58	-13.36%	141.34K
Regency Ceramics Ltd	41.20	-13.26%	0.00K