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

114.71 -6.01 -4.98%

04:59:59 - Closed. Currency in USD

After Hours

114.79

+0.05

+0.04%

8:17:50 - Real-time Data

Type: Equity

Market: United States

Volume: 1,936,904
Bid/Ask: 0.00 / 0.00
Day's Range: 114.66 - 121.76

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 20, 2026 20:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
36.96	0%	29.3	33	0	85.00	0	0%	0	0.55	0
PAYC Call 85.00 Exp: Mar 20, 2026 Last: 36.96 Chg.: 0% SymbolPAYC\|20260320\|85.00C Delta0 Imp Vol0 Bid29.3 Gamma0 Theoretical0 Ask33 Theta0 Intrinsic Value30.41 Volume0 Vega0 Time Value6.55 Open Interest2 Rho0 Delta / Theta0 PAYC Put 85.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260320\|85.00P Delta-0.0511 Imp Vol0.7375 Bid0 Gamma0.0044 Theoretical0.55 Ask0.55 Theta-0.044 Intrinsic Value-30.41 Volume0 Vega0.0337 Time Value30.41 Open Interest0 Rho-0.0046 Delta / Theta1.1613
0	0%	25.4	28	0	90.00	0.27	0%	0.15	0.45	0
PAYC Call 90.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260320\|90.00C Delta0.9409 Imp Vol0.6225 Bid25.4 Gamma0.0058 Theoretical26.7 Ask28 Theta-0.0459 Intrinsic Value25.41 Volume0 Vega0.0373 Time Value-25.41 Open Interest0 Rho0.0633 Delta / Theta-20.5045 PAYC Put 90.00 Exp: Mar 20, 2026 Last: 0.27 Chg.: 0% SymbolPAYC\|20260320\|90.00P Delta-0.0397 Imp Vol0.5504 Bid0.15 Gamma0.0048 Theoretical0.3 Ask0.45 Theta-0.0268 Intrinsic Value-25.41 Volume0 Vega0.0275 Time Value25.68 Open Interest9 Rho-0.0035 Delta / Theta1.4843
40.4	0%	20.7	23.2	0	95.00	0.4	-24.53%	0.15	1	2
PAYC Call 95.00 Exp: Mar 20, 2026 Last: 40.4 Chg.: 0% SymbolPAYC\|20260320\|95.00C Delta0.9129 Imp Vol0.5664 Bid20.7 Gamma0.0086 Theoretical21.95 Ask23.2 Theta-0.0557 Intrinsic Value20.41 Volume0 Vega0.0505 Time Value19.99 Open Interest2 Rho0.0644 Delta / Theta-16.3876 PAYC Put 95.00 Exp: Mar 20, 2026 Last: 0.4 Chg.: -24.53% SymbolPAYC\|20260320\|95.00P Delta-0.0573 Imp Vol0.482 Bid0.15 Gamma0.0074 Theoretical0.4 Ask1 Theta-0.0314 Intrinsic Value-20.41 Volume2 Vega0.0369 Time Value20.81 Open Interest35 Rho-0.005 Delta / Theta1.8284
					115.41	Price @ Feb 20, 2026 20:25 GMT
4.06	0%	3.9	4.4	5	120.00	7.78	14.41%	7.4	9	13
PAYC Call 120.00 Exp: Mar 20, 2026 Last: 4.06 Chg.: 0% SymbolPAYC\|20260320\|120.00C Delta0.4206 Imp Vol0.4414 Bid3.9 Gamma0.0275 Theoretical4.06 Ask4.4 Theta-0.1017 Intrinsic Value-4.59 Volume5 Vega0.1256 Time Value8.65 Open Interest120 Rho0.0343 Delta / Theta-4.135 PAYC Put 120.00 Exp: Mar 20, 2026 Last: 7.78 Chg.: 14.41% SymbolPAYC\|20260320\|120.00P Delta-0.5817 Imp Vol0.4373 Bid7.4 Gamma0.0279 Theoretical7.78 Ask9 Theta-0.0936 Intrinsic Value4.59 Volume13 Vega0.1253 Time Value3.19 Open Interest215 Rho-0.0474 Delta / Theta6.2125
2.7	-30.77%	1.8	2.9	12	125.00	10.9	13.54%	11	12.5	5
PAYC Call 125.00 Exp: Mar 20, 2026 Last: 2.7 Chg.: -30.77% SymbolPAYC\|20260320\|125.00C Delta0.3056 Imp Vol0.4594 Bid1.8 Gamma0.0237 Theoretical2.7 Ask2.9 Theta-0.0944 Intrinsic Value-9.59 Volume12 Vega0.1126 Time Value12.29 Open Interest26 Rho0.0251 Delta / Theta-3.2377 PAYC Put 125.00 Exp: Mar 20, 2026 Last: 10.9 Chg.: 13.54% SymbolPAYC\|20260320\|125.00P Delta-0.6845 Imp Vol0.4841 Bid11 Gamma0.023 Theoretical11.75 Ask12.5 Theta-0.0936 Intrinsic Value9.59 Volume5 Vega0.114 Time Value1.31 Open Interest37 Rho-0.0551 Delta / Theta7.312
1.75	-27.08%	1.2	2.1	44	130.00	12.59	0%	14.2	16.3	0
PAYC Call 130.00 Exp: Mar 20, 2026 Last: 1.75 Chg.: -27.08% SymbolPAYC\|20260320\|130.00C Delta0.2149 Imp Vol0.4729 Bid1.2 Gamma0.0192 Theoretical1.75 Ask2.1 Theta-0.0807 Intrinsic Value-14.59 Volume44 Vega0.0938 Time Value16.34 Open Interest49 Rho0.0178 Delta / Theta-2.6639 PAYC Put 130.00 Exp: Mar 20, 2026 Last: 12.59 Chg.: 0% SymbolPAYC\|20260320\|130.00P Delta-0.8061 Imp Vol0.4429 Bid14.2 Gamma0.0195 Theoretical15.25 Ask16.3 Theta-0.0642 Intrinsic Value14.59 Volume0 Vega0.0879 Time Value-2 Open Interest69 Rho-0.0585 Delta / Theta12.5513

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 Philippines's comment 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://d62-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://d62-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://d62-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

PSEi Composite	6,465.12	+57.97	+0.90%
Nikkei 225	56,825.70	-642.13	-1.12%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,910.5	+48.6	+0.71%
US Tech 100	25,012.8	+215.5	+0.87%
DAX	25,260.69	+217.12	+0.87%
Dollar Index	97.73	-0.13	-0.13%

Crude Oil WTI	66.39	-0.04	-0.06%
Brent Oil	71.76	+0.10	+0.14%
Natural Gas	3.047	+0.051	+1.70%
Gold	5,080.90	+83.50	+1.67%
Silver	82.343	+4.709	+6.07%
US Soybeans	1,137.50	-3.50	-0.31%
Copper	5.8390	+0.1005	+1.75%

Philippines 2Y	4.976	-0.012	-0.24%
Philippines 10Y	5.891	+0.012	+0.20%
Philippines 20Y	6.582	+0.056	+0.86%
U.S. 2Y	3.480	+0.010	+0.29%
U.S. 10Y	4.085	+0.010	+0.25%
U.S. 30Y	4.725	+0.021	+0.45%
Germany 10Y	2.7385	-0.0066	-0.24%

Alphabet C	314.90	+11.34	+3.74%
Golden Haven	600.00	+20.00	+3.45%
Anheuser Busch ADR	78.52	-0.25	-0.32%
Booking	4,076.79	+69.34	+1.73%
Apple	264.58	+4.00	+1.54%
Alibaba ADR	154.45	+0.18	+0.12%
Tesla	411.82	+0.11	+0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	114.71	-6.01	-4.98%
	FX/ETH	0.00004840	-0.00000387	-7.40%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	21.250	+2.66%	14.49M
Metropolitan Bank	76.00	+3.68%	3.83M
BDO Unibank	138.80	+1.91%	2.29M
Bank of the Philippine Islands	118.70	+0.94%	1.92M
Jollibee Foods	208.00	+1.66%	1.76M
International Container	680.000	+1.49%	589.21K
Ayala	568.00	-0.09%	400.24K

Name	Last	Chg. %	Vol.
Prime Media	1.160	+13.73%	9.63M
Easycall Communications	3.000	+9.89%	22.00K
NiHAO Mineral	0.450	+9.76%	300.00K
Lodestar Investment	0.3900	+8.33%	80.00K
Geograce Resources	0.092	+6.98%	400.00K
APC Group	0.114	+6.54%	280.00K
Island Information and Tech	0.1170	+6.36%	1.06M

Name	Last	Chg. %	Vol.
LFM Properties	0.03	-25.00%	1.80M
Cirtek Holdings Philippines Prf	8.34	-20.57%	1.60K
PTFC Redevelop	55.000	-14.06%	1.62K
Oriental Petrol	0.0120	-7.69%	82.80M
SOCResources	0.212	-7.42%	30.00K
Primex	1.090	-6.84%	1.00K
Alliance Foods	0.420	-6.67%	1.06M