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

113.59 -1.25 -1.09%

11/04 - Closed. Currency in USD

After Hours

113.99

+0.40

+0.35%

7:48:04 - Real-time Data

Type: Equity

Market: United States

Volume: 1,047,984
Bid/Ask: 0.00 / 0.00
Day's Range: 110.49 - 115.67

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

Apr 11, 2026 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	47.5	49.8	0	65.00	0	0%	0	2.15	0
PAYC Call 65.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260417\|65.00C Delta0.9946 Imp Vol1.7781 Bid47.5 Gamma0.0006 Theoretical48.65 Ask49.8 Theta-0.0345 Intrinsic Value48.59 Volume0 Vega0.0022 Time Value-48.59 Open Interest0 Rho0.0106 Delta / Theta-28.7934 PAYC Put 65.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260417\|65.00P Delta-0.0503 Imp Vol3.0067 Bid0 Gamma0.0024 Theoretical1.08 Ask2.15 Theta-0.3778 Intrinsic Value-48.59 Volume0 Vega0.0151 Time Value48.59 Open Interest0 Rho-0.001 Delta / Theta0.1332
0	0%	42.5	45	0	70.00	0	0%	0	2.15	0
PAYC Call 70.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260417\|70.00C Delta0.9857 Imp Vol1.8192 Bid42.5 Gamma0.0014 Theoretical43.75 Ask45 Theta-0.0822 Intrinsic Value43.59 Volume0 Vega0.0052 Time Value-43.59 Open Interest0 Rho0.0112 Delta / Theta-11.9905 PAYC Put 70.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260417\|70.00P Delta-0.0564 Imp Vol2.6723 Bid0 Gamma0.0029 Theoretical1.08 Ask2.15 Theta-0.3677 Intrinsic Value-43.59 Volume0 Vega0.0165 Time Value43.59 Open Interest0 Rho-0.0011 Delta / Theta0.1535
0	0%	37.5	39.7	0	75.00	0	0%	0	2.15	0
PAYC Call 75.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260417\|75.00C Delta0 Imp Vol0 Bid37.5 Gamma0 Theoretical0 Ask39.7 Theta0 Intrinsic Value38.59 Volume0 Vega0 Time Value-38.59 Open Interest0 Rho0 Delta / Theta0 PAYC Put 75.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260417\|75.00P Delta-0.0636 Imp Vol2.3586 Bid0 Gamma0.0036 Theoretical1.08 Ask2.15 Theta-0.3563 Intrinsic Value-38.59 Volume0 Vega0.0182 Time Value38.59 Open Interest0 Rho-0.0013 Delta / Theta0.1785
					113.59	Price @ Apr 11, 2026 21:05 GMT
1.85	-45.59%	2.35	3.2	4	115.00	4.4	7.32%	3.6	4.5	13
PAYC Call 115.00 Exp: Apr 17, 2026 Last: 1.85 Chg.: -45.59% SymbolPAYC\|20260417\|115.00C Delta0.4513 Imp Vol0.5845 Bid2.35 Gamma0.0465 Theoretical2.78 Ask3.2 Theta-0.2838 Intrinsic Value-1.41 Volume4 Vega0.0577 Time Value3.26 Open Interest47 Rho0.008 Delta / Theta-1.5903 PAYC Put 115.00 Exp: Apr 17, 2026 Last: 4.4 Chg.: 7.32% SymbolPAYC\|20260417\|115.00P Delta-0.5433 Imp Vol0.6288 Bid3.6 Gamma0.0433 Theoretical4.4 Ask4.5 Theta-0.2988 Intrinsic Value1.41 Volume13 Vega0.0577 Time Value2.99 Open Interest141 Rho-0.0094 Delta / Theta1.8184
1.19	-8.46%	0.65	1.5	22	120.00	9.83	48.94%	7	7.9	2
PAYC Call 120.00 Exp: Apr 17, 2026 Last: 1.19 Chg.: -8.46% SymbolPAYC\|20260417\|120.00C Delta0.2448 Imp Vol0.5841 Bid0.65 Gamma0.0369 Theoretical1.19 Ask1.5 Theta-0.2244 Intrinsic Value-6.41 Volume22 Vega0.0458 Time Value7.6 Open Interest120 Rho0.0044 Delta / Theta-1.0912 PAYC Put 120.00 Exp: Apr 17, 2026 Last: 9.83 Chg.: 48.94% SymbolPAYC\|20260417\|120.00P Delta-0.7661 Imp Vol0.5598 Bid7 Gamma0.0377 Theoretical7.45 Ask7.9 Theta-0.2031 Intrinsic Value6.41 Volume2 Vega0.0446 Time Value3.42 Open Interest146 Rho-0.0124 Delta / Theta3.7727
0.3	-53.85%	0.2	0.75	1	125.00	12.52	3.9%	11	13.1	3
PAYC Call 125.00 Exp: Apr 17, 2026 Last: 0.3 Chg.: -53.85% SymbolPAYC\|20260417\|125.00C Delta0.0864 Imp Vol0.5323 Bid0.2 Gamma0.0203 Theoretical0.3 Ask0.75 Theta-0.1024 Intrinsic Value-11.41 Volume1 Vega0.0229 Time Value11.71 Open Interest248 Rho0.0016 Delta / Theta-0.8442 PAYC Put 125.00 Exp: Apr 17, 2026 Last: 12.52 Chg.: 3.9% SymbolPAYC\|20260417\|125.00P Delta-0.8115 Imp Vol0.7975 Bid11 Gamma0.0233 Theoretical12.52 Ask13.1 Theta-0.2556 Intrinsic Value11.41 Volume3 Vega0.0393 Time Value1.11 Open Interest136 Rho-0.0133 Delta / Theta3.1743

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	6,098.21	+8.30	+0.14%
Nikkei 225	56,924.11	+1028.79	+1.84%
Shanghai	3,986.22	+20.05	+0.51%
US 500	6,825.4	+0.8	+0.01%
US Tech 100	25,165.7	+83.6	+0.33%
DAX	23,803.95	-3.04	-0.01%
Dollar Index	98.440	-0.150	-0.15%

Crude Oil WTI	96.57	-1.30	-1.33%
Brent Oil	95.20	-0.72	-0.75%
Natural Gas	2.648	-0.022	-0.82%
Gold	4,787.40	-30.60	-0.64%
Silver	76.480	+0.042	+0.05%
US Soybeans	1,175.75	+10.50	+0.90%
Copper	5.8860	+0.1215	+2.11%

Philippines 2Y	5.312	-0.036	-0.67%
Philippines 10Y	6.545	-0.061	-0.92%
Philippines 20Y	6.875	+0.014	+0.20%
U.S. 2Y	3.801	+0.018	+0.48%
U.S. 10Y	4.317	+0.024	+0.56%
U.S. 30Y	4.914	+0.016	+0.33%
Germany 10Y	3.0481	+0.0380	+1.26%

Alphabet C	315.72	-0.65	-0.21%
Golden Haven	431.00	-28.00	-6.10%
Anheuser Busch ADR	75.73	+0.54	+0.72%
Booking	173.46	-3.14	-1.78%
Apple	260.48	-0.01	0.00%
Alibaba ADR	127.33	-0.35	-0.27%
Tesla	348.95	+3.33	+0.96%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYC	113.59	-1.25	-1.09%
VTRO	1.330	0.000	0.00%
GRANG	163.60	+1.60	+0.99%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	18.080	-1.74%	22.80M
Apex Mining	18.4000	+5.87%	15.11M
Metropolitan Bank	67.30	+4.50%	5.60M
BDO Unibank	122.80	-0.24%	3.32M
Jollibee Foods	169.50	-1.74%	2.08M
International Container	720.000	+3.00%	1.95M
SM Investments	621.00	-0.40%	421.66K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	0.550	+10.00%	148.00K
Anglo Philippine	0.850	+8.97%	233.00K
Citystate Savings Bank	15.980	+7.54%	113.30K
Wellex Industries	0.300	+7.14%	70.00K
Anchor Land	4.260	+6.77%	2.00K
Philippine Bank of Communications	16.94	+6.68%	0.10K
Imperial Resources	0.96	+6.67%	7.00K

Name	Last	Chg. %	Vol.
IPM	1.860	-20.00%	34.00K
Omico	0.0920	-14.81%	40.00K
First Abacus Fin	0.570	-13.64%	2.00K
DM WENCESLAO & ASSOCIATES	5.73	-7.43%	13.20K
Golden Haven	431.00	-6.10%	0.23K
PhilWeb	10.1200	-5.95%	5.81M
Alsons Consolidated	0.7300	-5.19%	2.58M