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

152.29 -0.28 -0.18%

02:29:59 - Closed. Currency in USD

After Hours

151.75

-0.54

-0.35%

5:18:04 - Real-time Data

Type: Equity

Market: United States

Volume: 784,067
Bid/Ask: 0.00 / 0.00
Day's Range: 149.29 - 153.45

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

Paycom Option Chain

Get free option data for PAYC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Paycom options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 23, 2026 20:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	70.6	73.7	0	80.00	0.09	0%	0	0.75	0
PAYC Call 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|80.00C Delta0.9785 Imp Vol1.2407 Bid70.6 Gamma0.001 Theoretical72.15 Ask73.7 Theta-0.0501 Intrinsic Value72.1 Volume0 Vega0.021 Time Value-72.1 Open Interest0 Rho0.0583 Delta / Theta-19.5206 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0.09 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0295 Imp Vol1.362 Bid0 Gamma0.0012 Theoretical0.75 Ask0.75 Theta-0.0681 Intrinsic Value-72.1 Volume0 Vega0.0282 Time Value72.19 Open Interest10 Rho-0.0037 Delta / Theta0.4329
0	0%	65.6	68.8	0	85.00	0	0%	0	0.75	0
PAYC Call 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00C Delta0.9753 Imp Vol1.1522 Bid65.6 Gamma0.0012 Theoretical67.2 Ask68.8 Theta-0.0527 Intrinsic Value67.1 Volume0 Vega0.0236 Time Value-67.1 Open Interest0 Rho0.0618 Delta / Theta-18.5123 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.0321 Imp Vol1.2494 Bid0 Gamma0.0014 Theoretical0.75 Ask0.75 Theta-0.067 Intrinsic Value-67.1 Volume0 Vega0.0302 Time Value67.1 Open Interest0 Rho-0.004 Delta / Theta0.479
64.13	0%	60.6	63.8	0	90.00	0	0%	0	0.75	0
PAYC Call 90.00 Exp: Feb 20, 2026 Last: 64.13 Chg.: 0% SymbolPAYC\|20260220\|90.00C Delta0.9737 Imp Vol1.0471 Bid60.6 Gamma0.0014 Theoretical62.2 Ask63.8 Theta-0.0513 Intrinsic Value62.1 Volume0 Vega0.025 Time Value2.03 Open Interest2 Rho0.0655 Delta / Theta-18.975 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|90.00P Delta-0.035 Imp Vol1.143 Bid0 Gamma0.0016 Theoretical0.75 Ask0.75 Theta-0.0658 Intrinsic Value-62.1 Volume0 Vega0.0325 Time Value62.1 Open Interest0 Rho-0.0043 Delta / Theta0.5321
					152.1	Price @ Jan 23, 2026 20:25 GMT
7.7	1.32%	6.9	7.9	12	155.00	10	-1.96%	9.9	10.8	22
PAYC Call 155.00 Exp: Feb 20, 2026 Last: 7.7 Chg.: 1.32% SymbolPAYC\|20260220\|155.00C Delta0.476 Imp Vol0.5425 Bid6.9 Gamma0.0175 Theoretical7.7 Ask7.9 Theta-0.1663 Intrinsic Value-2.9 Volume12 Vega0.1671 Time Value10.6 Open Interest103 Rho0.0494 Delta / Theta-2.8616 PAYC Put 155.00 Exp: Feb 20, 2026 Last: 10 Chg.: -1.96% SymbolPAYC\|20260220\|155.00P Delta-0.533 Imp Vol0.4934 Bid9.9 Gamma0.0193 Theoretical10 Ask10.8 Theta-0.1411 Intrinsic Value2.9 Volume22 Vega0.1668 Time Value7.1 Open Interest189 Rho-0.0589 Delta / Theta3.7768
4.89	-19.84%	4.9	6	3	160.00	12.78	1.43%	12.5	13.9	8
PAYC Call 160.00 Exp: Feb 20, 2026 Last: 4.89 Chg.: -19.84% SymbolPAYC\|20260220\|160.00C Delta0.3858 Imp Vol0.5193 Bid4.9 Gamma0.0175 Theoretical5.45 Ask6 Theta-0.1525 Intrinsic Value-7.9 Volume3 Vega0.1605 Time Value12.79 Open Interest54 Rho0.0407 Delta / Theta-2.5295 PAYC Put 160.00 Exp: Feb 20, 2026 Last: 12.78 Chg.: 1.43% SymbolPAYC\|20260220\|160.00P Delta-0.633 Imp Vol0.4698 Bid12.5 Gamma0.0192 Theoretical12.78 Ask13.9 Theta-0.1258 Intrinsic Value7.9 Volume8 Vega0.1578 Time Value4.88 Open Interest109 Rho-0.0671 Delta / Theta5.0311
4.1	0.49%	3.5	4.4	6	165.00	16.57	1.28%	15.9	17.3	5
PAYC Call 165.00 Exp: Feb 20, 2026 Last: 4.1 Chg.: 0.49% SymbolPAYC\|20260220\|165.00C Delta0.3106 Imp Vol0.5273 Bid3.5 Gamma0.0159 Theoretical4.1 Ask4.4 Theta-0.1426 Intrinsic Value-12.9 Volume6 Vega0.1482 Time Value17 Open Interest90 Rho0.033 Delta / Theta-2.1789 PAYC Put 165.00 Exp: Feb 20, 2026 Last: 16.57 Chg.: 1.28% SymbolPAYC\|20260220\|165.00P Delta-0.7119 Imp Vol0.483 Bid15.9 Gamma0.0169 Theoretical16.57 Ask17.3 Theta-0.116 Intrinsic Value12.9 Volume5 Vega0.1429 Time Value3.67 Open Interest63 Rho-0.0737 Delta / Theta6.1386

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	25,048.65	-241.25	-0.95%
BSE Sensex	81,537.70	-769.67	-0.94%
Nifty Bank	58,473.10	-727.00	-1.23%
Nifty 50 Futures	25,080.00	-269.80	-1.06%
US 500	6,901.6	-11.8	-0.17%
FTSE 100	10,143.44	-6.61	-0.07%
Dollar Index	97.400	-0.770	-0.78%

Gold	4,979.70	+66.30	+1.35%
Crude Oil WTI	61.07	+1.71	+2.88%
Brent Oil	65.88	+1.82	+2.84%
Natural Gas	5.275	+0.230	+4.56%
Silver	101.333	+4.961	+5.15%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,029.50	-18.85	-1.80%
NTPC	336.70	-5.75	-1.68%
ICICI Bank	1,343.40	-2.10	-0.16%
Reliance Industries	1,386.10	-16.40	-1.17%
DLF	588.45	-24.85	-4.05%
Tata Motors Passenger Vehicles	344.45	-2.85	-0.82%
Tata Steel Ltd	187.61	-1.49	-0.79%

USD/INR	91.675	+0.105	+0.11%
EUR/USD	1.1828	+0.0073	+0.62%
GBP/USD	1.3645	+0.0145	+1.07%
USD/JPY	155.72	-2.69	-1.70%
GBP/INR	125.091	+1.471	+1.19%
EUR/INR	108.4330	+0.7880	+0.73%
USD/CAD	1.3701	-0.0085	-0.62%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	152.29	-0.28	-0.18%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	258.70	-6.23%	85.77M
Hindustan Zinc	698.70	+4.56%	32.43M
HDFC Bank	916.10	-0.28%	30.99M
Adani Green Energy	772.80	-14.54%	22.97M
One 97 Communications	1,138.80	-9.65%	19.36M
ICICI Bank	1,343.40	-0.16%	14.06M
InterGlobe Aviation Ltd	4,704.50	-4.17%	3.67M

Name	Last	Chg. %	Vol.
Sirohia & Sons	6.00	+20.00%	10.00K
Atvo Enterprises	15.960	+20.00%	158.69K
Dhampur Bio Organics	95.76	+20.00%	1.47M
Lotus Chocolate Co	800.60	+19.99%	136.27K
Swarnsarita Gems	37.51	+19.99%	423.48K
Dhampur Bio Organics	96.27	+19.99%	228.06K
Yash Management and Satellite	9.46	+17.37%	51.59K

Name	Last	Chg. %	Vol.
Patron Exim	2.36	-19.45%	896.00K
Oasis Securities	11.84	-17.66%	37.26K
Franklin Leasing and Finance	10.870	-17.65%	4.00K
Ducol Organics Colours	141.55	-15.24%	78.40K
Adani Green Energy	772.10	-14.63%	1.95M
Adani Green Energy	772.80	-14.54%	22.97M
Ganga Pharma	12.00	-14.10%	16.00K