Breaking News

Paycom (PAYC)

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

Add to/Remove from a Portfolio Add to Watchlist

114.71 -6.01 -4.98%

21/02 - Closed. Currency in USD

After Hours

115.01

+0.30

+0.26%

10:00:35 - 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 21, 2026 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
36.96	0%	28.9	32.2	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 Delta0.9362 Imp Vol0.7781 Bid28.9 Gamma0.0051 Theoretical30.55 Ask32.2 Theta-0.0594 Intrinsic Value29.71 Volume0 Vega0.0385 Time Value7.25 Open Interest2 Rho0.0568 Delta / Theta-15.7645 PAYC Put 85.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260320\|85.00P Delta-0.053 Imp Vol0.7303 Bid0 Gamma0.0047 Theoretical0.55 Ask0.55 Theta-0.0451 Intrinsic Value-29.71 Volume0 Vega0.0337 Time Value29.71 Open Interest0 Rho-0.0046 Delta / Theta1.1732
0	0%	24.6	27.3	0	90.00	0.27	0%	0.15	0.5	0
PAYC Call 90.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260320\|90.00C Delta0.9049 Imp Vol0.7398 Bid24.6 Gamma0.0073 Theoretical25.95 Ask27.3 Theta-0.0758 Intrinsic Value24.71 Volume0 Vega0.0524 Time Value-24.71 Open Interest0 Rho0.0576 Delta / Theta-11.9326 PAYC Put 90.00 Exp: Mar 20, 2026 Last: 0.27 Chg.: 0% SymbolPAYC\|20260320\|90.00P Delta-0.0438 Imp Vol0.5497 Bid0.15 Gamma0.0054 Theoretical0.33 Ask0.5 Theta-0.0291 Intrinsic Value-24.71 Volume0 Vega0.0289 Time Value24.98 Open Interest9 Rho-0.0037 Delta / Theta1.5038
40.4	0%	19.9	22.6	0	95.00	0.4	-24.53%	0.4	0.7	2
PAYC Call 95.00 Exp: Mar 20, 2026 Last: 40.4 Chg.: 0% SymbolPAYC\|20260320\|95.00C Delta0.8736 Imp Vol0.6615 Bid19.9 Gamma0.01 Theoretical21.25 Ask22.6 Theta-0.0832 Intrinsic Value19.71 Volume0 Vega0.0644 Time Value20.69 Open Interest2 Rho0.0584 Delta / Theta-10.5046 PAYC Put 95.00 Exp: Mar 20, 2026 Last: 0.4 Chg.: -24.53% SymbolPAYC\|20260320\|95.00P Delta-0.0602 Imp Vol0.4697 Bid0.4 Gamma0.0082 Theoretical0.4 Ask0.7 Theta-0.032 Intrinsic Value-19.71 Volume2 Vega0.0373 Time Value20.11 Open Interest35 Rho-0.005 Delta / Theta1.8841
					114.71	Price @ Feb 21, 2026 21:05 GMT
6.02	0%	5.3	6.7	18	115.00	5.66	23.31%	5.1	6.3	17
PAYC Call 115.00 Exp: Mar 20, 2026 Last: 6.02 Chg.: 0% SymbolPAYC\|20260320\|115.00C Delta0.5236 Imp Vol0.488 Bid5.3 Gamma0.0261 Theoretical6.02 Ask6.7 Theta-0.1154 Intrinsic Value-0.29 Volume18 Vega0.1241 Time Value6.31 Open Interest24 Rho0.04 Delta / Theta-4.5368 PAYC Put 115.00 Exp: Mar 20, 2026 Last: 5.66 Chg.: 23.31% SymbolPAYC\|20260320\|115.00P Delta-0.4791 Imp Vol0.4505 Bid5.1 Gamma0.0284 Theoretical5.66 Ask6.3 Theta-0.1001 Intrinsic Value0.29 Volume17 Vega0.1242 Time Value5.37 Open Interest193 Rho-0.0384 Delta / Theta4.787
3.9	0%	3.2	4.4	6	120.00	8.3	22.06%	7.8	9.2	15
PAYC Call 120.00 Exp: Mar 20, 2026 Last: 3.9 Chg.: 0% SymbolPAYC\|20260320\|120.00C Delta0.3947 Imp Vol0.4808 Bid3.2 Gamma0.0256 Theoretical3.9 Ask4.4 Theta-0.1094 Intrinsic Value-5.29 Volume6 Vega0.12 Time Value9.19 Open Interest120 Rho0.0306 Delta / Theta-3.6084 PAYC Put 120.00 Exp: Mar 20, 2026 Last: 8.3 Chg.: 22.06% SymbolPAYC\|20260320\|120.00P Delta-0.6275 Imp Vol0.4219 Bid7.8 Gamma0.0289 Theoretical8.3 Ask9.2 Theta-0.0877 Intrinsic Value5.29 Volume15 Vega0.1178 Time Value3.01 Open Interest215 Rho-0.048 Delta / Theta7.1577
2.27	-41.79%	1.9	2.65	13	125.00	10.9	13.54%	11.5	12.8	5
PAYC Call 125.00 Exp: Mar 20, 2026 Last: 2.27 Chg.: -41.79% SymbolPAYC\|20260320\|125.00C Delta0.2724 Imp Vol0.4635 Bid1.9 Gamma0.023 Theoretical2.27 Ask2.65 Theta-0.0907 Intrinsic Value-10.29 Volume13 Vega0.1036 Time Value12.56 Open Interest26 Rho0.0214 Delta / Theta-3.0045 PAYC Put 125.00 Exp: Mar 20, 2026 Last: 10.9 Chg.: 13.54% SymbolPAYC\|20260320\|125.00P Delta-0.7416 Imp Vol0.4418 Bid11.5 Gamma0.0236 Theoretical12.15 Ask12.8 Theta-0.0773 Intrinsic Value10.29 Volume5 Vega0.1006 Time Value0.61 Open Interest37 Rho-0.0547 Delta / Theta9.5992

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	6,488.51	+23.39	+0.36%
Nikkei 225	56,825.70	-642.13	-1.12%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,875.9	-33.6	-0.49%
US Tech 100	24,861.4	-151.2	-0.60%
DAX	25,155.31	-91.49	-0.36%
Dollar Index	97.512	-0.217	-0.22%

Crude Oil WTI	65.80	-0.68	-1.02%
Brent Oil	70.68	-0.62	-0.87%
Natural Gas	3.037	+0.053	+1.78%
Gold	5,154.21	+73.31	+1.44%
Silver	85.965	+3.622	+4.40%
US Soybeans	1,147.25	-4.75	-0.41%
Copper	5.8748	-0.0247	-0.42%

Philippines 2Y	4.975	0.000	0.00%
Philippines 10Y	5.902	0.000	0.00%
Philippines 20Y	6.603	0.000	0.00%
U.S. 2Y	3.478	-0.002	-0.06%
U.S. 10Y	4.077	-0.012	-0.29%
U.S. 30Y	4.722	-0.003	-0.06%
Germany 10Y	2.7332	-0.0058	-0.21%

Alphabet C	314.90	+11.34	+3.74%
Golden Haven	605.00	+5.00	+0.83%
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%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	17.0000	+5.33%	17.24M
Ayala Land	21.650	+1.88%	14.41M
Metropolitan Bank	76.90	+1.18%	2.75M
Jollibee Foods	214.80	+3.27%	2.10M
BDO Unibank	138.30	-0.36%	2.03M
International Container	672.000	-1.18%	898.85K
Ayala	577.00	+1.58%	802.33K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.670	+19.64%	28.00K
Alliance Foods	0.495	+17.86%	130.00K
Benguet B	6.800	+13.33%	209.90K
Benguet A	6.970	+13.33%	948.70K
LFM Properties	0.04	11.76%	300.00K
Cirtek Holdings Philippines Prf	9.30	+11.51%	0.60K
Boulevard	0.0400	+11.11%	74.50M

Name	Last	Chg. %	Vol.
Acesite Hotel	1.210	-11.68%	1.00K
PTFC Redevelop	50.000	-9.09%	0.10K
NiHAO Mineral	0.410	-8.89%	20.00K
Keppel Philippines	2.990	-8.56%	261.00K
Waterfront Philippines	0.420	-6.67%	550.00K
TKC Metals	0.320	-5.88%	40.00K
Allhome	0.26	-5.45%	9.25M