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

164.10 -1.63 -0.98%

22:48:49 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 174,400
Bid/Ask: 0.00 / 0.00
Day's Range: 162.70 - 165.41

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

Dec 08, 2025 16:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
49.5	0%	52	55.3	0	110.00	0	0%	0	0.35	0
PAYC Call 110.00 Exp: Dec 19, 2025 Last: 49.5 Chg.: 0% SymbolPAYC\|20251219\|110.00C Delta0 Imp Vol0 Bid52 Gamma0 Theoretical0 Ask55.3 Theta0 Intrinsic Value54.01 Volume0 Vega0 Time Value-4.51 Open Interest2 Rho0 Delta / Theta0 PAYC Put 110.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|110.00P Delta-0.0246 Imp Vol1.2315 Bid0 Gamma0.0016 Theoretical0.35 Ask0.35 Theta-0.0913 Intrinsic Value-54.01 Volume0 Vega0.0164 Time Value54.01 Open Interest0 Rho-0.0012 Delta / Theta0.2693
0	0%	46.9	50.3	0	115.00	0	0%	0	0.4	0
PAYC Call 115.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|115.00C Delta0 Imp Vol0 Bid46.9 Gamma0 Theoretical0 Ask50.3 Theta0 Intrinsic Value49.01 Volume0 Vega0 Time Value-49.01 Open Interest0 Rho0 Delta / Theta0 PAYC Put 115.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|115.00P Delta-0.0297 Imp Vol1.1394 Bid0 Gamma0.0021 Theoretical0.4 Ask0.4 Theta-0.0989 Intrinsic Value-49.01 Volume0 Vega0.0192 Time Value49.01 Open Interest0 Rho-0.0015 Delta / Theta0.3005
43.8	0%	42.3	45.3	0	120.00	1.2	0%	0	0.4	0
PAYC Call 120.00 Exp: Dec 19, 2025 Last: 43.8 Chg.: 0% SymbolPAYC\|20251219\|120.00C Delta0.9857 Imp Vol0.8432 Bid42.3 Gamma0.0015 Theoretical43.8 Ask45.3 Theta-0.0475 Intrinsic Value44.01 Volume0 Vega0.0102 Time Value-0.21 Open Interest3 Rho0.0354 Delta / Theta-20.7694 PAYC Put 120.00 Exp: Dec 19, 2025 Last: 1.2 Chg.: 0% SymbolPAYC\|20251219\|120.00P Delta-0.0329 Imp Vol1.022 Bid0 Gamma0.0025 Theoretical0.4 Ask0.4 Theta-0.0965 Intrinsic Value-44.01 Volume0 Vega0.0209 Time Value45.21 Open Interest1 Rho-0.0016 Delta / Theta0.3412
					164.01	Price @ Dec 08, 2025 16:55 GMT
4.5	0%	2.15	3.8	0	165.00	3.7	0%	2.85	5.2	0
PAYC Call 165.00 Exp: Dec 19, 2025 Last: 4.5 Chg.: 0% SymbolPAYC\|20251219\|165.00C Delta0.4542 Imp Vol0.3145 Bid2.15 Gamma0.0444 Theoretical2.98 Ask3.8 Theta-0.1666 Intrinsic Value-0.99 Volume0 Vega0.1125 Time Value5.49 Open Interest28 Rho0.0215 Delta / Theta-2.7271 PAYC Put 165.00 Exp: Dec 19, 2025 Last: 3.7 Chg.: 0% SymbolPAYC\|20251219\|165.00P Delta-0.5521 Imp Vol0.2937 Bid2.85 Gamma0.0476 Theoretical4.03 Ask5.2 Theta-0.1433 Intrinsic Value0.99 Volume0 Vega0.1122 Time Value2.71 Open Interest56 Rho-0.0238 Delta / Theta3.8534
1.92	-20%	1.05	2.05	1	170.00	6.51	0%	6.2	8.6	0
PAYC Call 170.00 Exp: Dec 19, 2025 Last: 1.92 Chg.: -20% SymbolPAYC\|20251219\|170.00C Delta0.2941 Imp Vol0.3774 Bid1.05 Gamma0.0321 Theoretical1.92 Ask2.05 Theta-0.1715 Intrinsic Value-5.99 Volume1 Vega0.0978 Time Value7.91 Open Interest233 Rho0.0139 Delta / Theta-1.7146 PAYC Put 170.00 Exp: Dec 19, 2025 Last: 6.51 Chg.: 0% SymbolPAYC\|20251219\|170.00P Delta-0.768 Imp Vol0.2902 Bid6.2 Gamma0.0374 Theoretical7.4 Ask8.6 Theta-0.1058 Intrinsic Value5.99 Volume0 Vega0.0864 Time Value0.52 Open Interest25 Rho-0.0299 Delta / Theta7.2595
1.17	0%	0.15	1.5	0	175.00	13.48	0%	10.5	13.2	0
PAYC Call 175.00 Exp: Dec 19, 2025 Last: 1.17 Chg.: 0% SymbolPAYC\|20251219\|175.00C Delta0.1556 Imp Vol0.3673 Bid0.15 Gamma0.0229 Theoretical0.83 Ask1.5 Theta-0.1153 Intrinsic Value-10.99 Volume0 Vega0.0678 Time Value12.16 Open Interest77 Rho0.0074 Delta / Theta-1.3502 PAYC Put 175.00 Exp: Dec 19, 2025 Last: 13.48 Chg.: 0% SymbolPAYC\|20251219\|175.00P Delta-0.8823 Imp Vol0.3232 Bid10.5 Gamma0.0219 Theoretical11.85 Ask13.2 Theta-0.0738 Intrinsic Value10.99 Volume0 Vega0.0556 Time Value2.49 Open Interest25 Rho-0.0285 Delta / Theta11.9589

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	25,960.55	-225.90	-0.86%
BSE Sensex	85,102.69	-609.68	-0.71%
Nifty Bank	59,238.55	-538.65	-0.90%
Nifty 50 Futures	26,050.10	-283.10	-1.08%
US 500	6,839.5	-30.9	-0.45%
FTSE 100	9,645.09	-21.92	-0.23%
Dollar Index	99.142	+0.174	+0.18%

Gold	4,217.80	-25.20	-0.59%
Crude Oil WTI	59.08	-1.00	-1.66%
Brent Oil	62.72	-1.03	-1.62%
Natural Gas	4.950	-0.339	-6.41%
Silver	58.350	-0.703	-1.19%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	956.40	-15.10	-1.55%
NTPC	319.50	-3.80	-1.18%
ICICI Bank	1,389.60	-2.90	-0.21%
Reliance Industries	1,543.00	+2.40	+0.16%
DLF	687.45	-32.30	-4.49%
Tata Motors	348.30	-5.30	-1.50%
Tata Steel Ltd	163.47	-3.64	-2.18%

USD/INR	90.286	+0.352	+0.39%
EUR/USD	1.1625	-0.0018	-0.15%
GBP/USD	1.3316	-0.0015	-0.11%
USD/JPY	155.85	+0.50	+0.32%
GBP/INR	120.020	+0.147	+0.12%
EUR/INR	104.8010	+0.0825	+0.08%
USD/CAD	1.3850	+0.0034	+0.25%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYC	164.10	-1.63	-0.98%
Societe Generale .	185.600	+2.300	+1.25%
BMO S&P/TSX Cappe.	41.92	-0.10	-0.24%
CIBC Balanced Ind.	17.857	-0.118	-0.66%
MFS Global Total .	18.35	-0.01	-0.05%
ML/USD	0.01258	+0.00023	+1.86%
FIAM Index Target.	0.000	0.000	0.00%
INT/USD	0.000316	+0.000071	+28.98%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	285.25	-2.45%	85.13M
InterGlobe Aviation Ltd	4,923.50	-8.32%	15.82M
SBI	956.40	-1.55%	15.39M
HDFC Bank	1,003.10	-0.02%	12.90M
Reliance Industries	1,543.00	+0.16%	11.30M
Kaynes Technology India	3,807.00	-12.55%	10.95M
BSE	2,798.80	-0.61%	5.90M

Name	Last	Chg. %	Vol.
Brijlaxmi Leasing	10.560	+20.00%	29.91K
Chavda Infra	129.95	+19.99%	822.00K
Maruti Interior Products	138.28	+19.99%	568.00K
Kesoram Industries	7.82	+19.94%	3.31M
Kesoram Industries	7.84	+19.88%	23.27M
DSJ Keep Learning	2.75	+17.02%	110.68K
Arvee Labs	228.32	+15.62%	377.69K

Name	Last	Chg. %	Vol.
Marvel Decor	69.75	-17.94%	41.00K
Siddha Ventures	4.76	-17.93%	5.19K
ACI Infocom	1.24	-17.33%	778.12K
BCL Enterprises	0.48	-15.79%	242.74K
Associated Ceramics	195.05	-15.53%	0.03K
Alpex Solar	819.20	-14.61%	628.30K
BPL Ltd	51.08	-14.60%	93.92K