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

137.62 +0.54 +0.39%

06/06 - Closed. Currency in USD

After Hours

137.62

+0.07

+0.05%

04:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 653,314
Bid/Ask: 0.00 / 0.00
Day's Range: 135.71 - 139.17

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

Jun 05, 2026 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	76.8	79.9	0	60.00	0	0%	0	0.75	0
PAYC Call 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260618\|60.00C Delta0.9757 Imp Vol2.5312 Bid76.8 Gamma0.0009 Theoretical78.35 Ask79.9 Theta-0.1442 Intrinsic Value77.62 Volume0 Vega0.0146 Time Value-77.62 Open Interest0 Rho0.0186 Delta / Theta-6.767 PAYC Put 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260618\|60.00P Delta-0.0154 Imp Vol2.264 Bid0 Gamma0.0007 Theoretical0.38 Ask0.75 Theta-0.0876 Intrinsic Value-77.62 Volume0 Vega0.0101 Time Value77.62 Open Interest0 Rho-0.0008 Delta / Theta0.1762
0	0%	71.8	74.9	0	65.00	0	0%	0	0.75	0
PAYC Call 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260618\|65.00C Delta0.9735 Imp Vol2.3088 Bid71.8 Gamma0.001 Theoretical73.35 Ask74.9 Theta-0.1419 Intrinsic Value72.62 Volume0 Vega0.0157 Time Value-72.62 Open Interest0 Rho0.0209 Delta / Theta-6.8619 PAYC Put 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260618\|65.00P Delta-0.0169 Imp Vol2.0656 Bid0 Gamma0.0008 Theoretical0.37 Ask0.75 Theta-0.0866 Intrinsic Value-72.62 Volume0 Vega0.0109 Time Value72.62 Open Interest4 Rho-0.0009 Delta / Theta0.1957
0	0%	66.8	69.9	0	70.00	0	0%	0	0.75	0
PAYC Call 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260618\|70.00C Delta0.9712 Imp Vol2.1031 Bid66.8 Gamma0.0012 Theoretical68.35 Ask69.9 Theta-0.1394 Intrinsic Value67.62 Volume0 Vega0.0169 Time Value-67.62 Open Interest2 Rho0.0229 Delta / Theta-6.9687 PAYC Put 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260618\|70.00P Delta-0.0186 Imp Vol1.8818 Bid0 Gamma0.0009 Theoretical0.38 Ask0.75 Theta-0.0854 Intrinsic Value-67.62 Volume0 Vega0.0118 Time Value67.62 Open Interest2 Rho-0.001 Delta / Theta0.2178
					137.62	Price @ Jun 05, 2026 21:05 GMT
3.9	0%	3.9	5.4	1	140.00	0	0%	5.6	7	0
PAYC Call 140.00 Exp: Jun 18, 2026 Last: 3.9 Chg.: 0% SymbolPAYC\|20260618\|140.00C Delta0.4577 Imp Vol0.5467 Bid3.9 Gamma0.0279 Theoretical4.65 Ask5.4 Theta-0.2205 Intrinsic Value-2.38 Volume1 Vega0.103 Time Value6.28 Open Interest942 Rho0.0208 Delta / Theta-2.0758 PAYC Put 140.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260618\|140.00P Delta-0.5529 Imp Vol0.4871 Bid5.6 Gamma0.0313 Theoretical6.3 Ask7 Theta-0.1873 Intrinsic Value2.38 Volume0 Vega0.1026 Time Value-2.38 Open Interest119 Rho-0.0249 Delta / Theta2.9526
2.75	-41.24%	2.3	3.4	1	145.00	8.45	0%	8.4	10.7	0
PAYC Call 145.00 Exp: Jun 18, 2026 Last: 2.75 Chg.: -41.24% SymbolPAYC\|20260618\|145.00C Delta0.3261 Imp Vol0.5425 Bid2.3 Gamma0.0256 Theoretical2.85 Ask3.4 Theta-0.1981 Intrinsic Value-7.38 Volume1 Vega0.0936 Time Value10.13 Open Interest219 Rho0.015 Delta / Theta-1.6462 PAYC Put 145.00 Exp: Jun 18, 2026 Last: 8.45 Chg.: 0% SymbolPAYC\|20260618\|145.00P Delta-0.6998 Imp Vol0.4813 Bid8.4 Gamma0.0279 Theoretical9.55 Ask10.7 Theta-0.1609 Intrinsic Value7.38 Volume0 Vega0.0902 Time Value1.07 Open Interest45 Rho-0.03 Delta / Theta4.3487
1.7	0%	1.35	2.35	310	150.00	12.1	0%	12	14.5	0
PAYC Call 150.00 Exp: Jun 18, 2026 Last: 1.7 Chg.: 0% SymbolPAYC\|20260618\|150.00C Delta0.2283 Imp Vol0.5662 Bid1.35 Gamma0.0206 Theoretical1.85 Ask2.35 Theta-0.173 Intrinsic Value-12.38 Volume310 Vega0.0785 Time Value14.08 Open Interest995 Rho0.0105 Delta / Theta-1.3195 PAYC Put 150.00 Exp: Jun 18, 2026 Last: 12.1 Chg.: 0% SymbolPAYC\|20260618\|150.00P Delta-0.8368 Imp Vol0.4457 Bid12 Gamma0.0215 Theoretical13.25 Ask14.5 Theta-0.1028 Intrinsic Value12.38 Volume0 Vega0.0638 Time Value-0.28 Open Interest38 Rho-0.0324 Delta / Theta8.1371

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	5,938.38	+26.45	+0.45%
Nikkei 225	66,588.12	-882.57	-1.31%
Shanghai	4,027.74	-30.04	-0.74%
US 500	7,355.7	-228.7	-3.02%
US Tech 100	28,784.6	-1623.2	-5.34%
DAX	24,759.05	-185.90	-0.75%
Dollar Index	100.050	+0.670	+0.67%

Crude Oil WTI	90.54	-2.50	-2.69%
Brent Oil	93.09	-1.94	-2.04%
Natural Gas	3.229	-0.107	-3.21%
Gold	4,365.30	-139.70	-3.10%
Silver	69.10	-4.87	-6.58%
US Soybeans	1,121.50	-8.00	-0.71%
Copper	6.28	-0.25	-3.83%

Philippines 2Y	6.872	+0.018	+0.26%
Philippines 10Y	7.561	+0.027	+0.36%
Philippines 20Y	7.719	+0.005	+0.06%
U.S. 2Y	4.162	+0.113	+2.79%
U.S. 10Y	4.536	+0.059	+1.32%
U.S. 30Y	4.999	+0.021	+0.42%
Germany 10Y	3.0376	+0.0139	+0.46%

Alphabet C	365.76	-3.51	-0.95%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.50	+0.58	+0.74%
Booking	165.84	-1.65	-0.99%
Apple	307.34	-3.89	-1.25%
Alibaba ADR	121.06	-4.89	-3.88%
Tesla	391.00	-27.45	-6.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	137.62	+0.54	+0.39%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.450	+11.29%	62.55M
Bank of the Philippine Islands	94.75	+1.88%	4.66M
BDO Unibank	118.00	-0.76%	4.59M
International Container	855.000	+0.65%	2.30M
Jollibee Foods	136.30	+2.48%	1.80M
Ayala Pref	406.00	+0.54%	605.21K
Ayala	406.00	+0.54%	605.21K

Name	Last	Chg. %	Vol.
Philippine Estates	0.420	+16.67%	940.00K
Easycall Communications	2.590	+12.61%	32.00K
Manila Bulletin	0.190	+11.76%	20.00K
AC Energy Philippines Inc	3.450	+11.29%	62.55M
Imperial Resources	0.94	+10.59%	46.00K
Waterfront Philippines	0.520	+8.33%	330.00K
Oriental Petrol	0.0140	+7.69%	5.40M

Name	Last	Chg. %	Vol.
Seafront Resources	2.120	-18.46%	1.00K
Philcomsat Holdings	1.60	-15.34%	2.00K
ABS CBN	2.300	-11.54%	887.00K
ABS-CBN Holdings	2.00	-11.11%	770.00K
Atok Big Wedge	1.710	-10.00%	231.00K
Republic Glass	3.000	-9.64%	5.00K
Vulcan	0.2550	-8.93%	350.00K