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

138.43 +12.07 +9.55%

03:59:59 - Closed. Currency in USD

After Hours

138.00

-0.43

-0.31%

7:59:28 - Real-time Data

Type: Equity

Market: United States

Volume: 2,189,460
Bid/Ask: 0.00 / 0.00
Day's Range: 129.88 - 138.75

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

May 07, 2026 19:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	65.2	68	0	70.00	0	0%	0	2.15	0
PAYC Call 70.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260515\|70.00C Delta0 Imp Vol0 Bid65.2 Gamma0 Theoretical0 Ask68 Theta0 Intrinsic Value67.07 Volume0 Vega0 Time Value-67.07 Open Interest0 Rho0 Delta / Theta0 PAYC Put 70.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260515\|70.00P Delta-0.0382 Imp Vol2.921 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-0.3074 Intrinsic Value-67.07 Volume0 Vega0.0169 Time Value67.07 Open Interest1 Rho-0.0013 Delta / Theta0.1244
0	0%	60.2	63.5	0	75.00	0.06	0%	0	2.1	0
PAYC Call 75.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260515\|75.00C Delta0 Imp Vol0 Bid60.2 Gamma0 Theoretical0 Ask63.5 Theta0 Intrinsic Value62.07 Volume0 Vega0 Time Value-62.07 Open Interest4 Rho0 Delta / Theta0 PAYC Put 75.00 Exp: May 15, 2026 Last: 0.06 Chg.: 0% SymbolPAYC\|20260515\|75.00P Delta-0.0413 Imp Vol2.6485 Bid0 Gamma0.0016 Theoretical1.05 Ask2.1 Theta-0.2968 Intrinsic Value-62.07 Volume0 Vega0.018 Time Value62.13 Open Interest52 Rho-0.0014 Delta / Theta0.1392
0	0%	55.2	58	0	80.00	0.25	0%	0	2.1	0
PAYC Call 80.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260515\|80.00C Delta0 Imp Vol0 Bid55.2 Gamma0 Theoretical0 Ask58 Theta0 Intrinsic Value57.07 Volume0 Vega0 Time Value-57.07 Open Interest0 Rho0 Delta / Theta0 PAYC Put 80.00 Exp: May 15, 2026 Last: 0.25 Chg.: 0% SymbolPAYC\|20260515\|80.00P Delta-0.0454 Imp Vol2.4067 Bid0 Gamma0.002 Theoretical1.05 Ask2.1 Theta-0.291 Intrinsic Value-57.07 Volume0 Vega0.0194 Time Value57.32 Open Interest10 Rho-0.0015 Delta / Theta0.1561
					137.07	Price @ May 07, 2026 19:55 GMT
3.23	-29.78%	2.6	3.7	559	140.00	7.84	-58.74%	5.6	7	5
PAYC Call 140.00 Exp: May 15, 2026 Last: 3.23 Chg.: -29.78% SymbolPAYC\|20260515\|140.00C Delta0.4163 Imp Vol0.552 Bid2.6 Gamma0.0348 Theoretical3.23 Ask3.7 Theta-0.2768 Intrinsic Value-2.93 Volume559 Vega0.0791 Time Value6.16 Open Interest944 Rho0.0118 Delta / Theta-1.5042 PAYC Put 140.00 Exp: May 15, 2026 Last: 7.84 Chg.: -58.74% SymbolPAYC\|20260515\|140.00P Delta-0.5788 Imp Vol0.5788 Bid5.6 Gamma0.0333 Theoretical6.3 Ask7 Theta-0.2817 Intrinsic Value2.93 Volume5 Vega0.0793 Time Value4.91 Open Interest53 Rho-0.0161 Delta / Theta2.0544
1.7	-37.04%	1.55	2.1	118	145.00	0	0%	8.8	11.3	0
PAYC Call 145.00 Exp: May 15, 2026 Last: 1.7 Chg.: -37.04% SymbolPAYC\|20260515\|145.00C Delta0.261 Imp Vol0.5525 Bid1.55 Gamma0.029 Theoretical1.7 Ask2.1 Theta-0.23 Intrinsic Value-7.93 Volume118 Vega0.0659 Time Value9.63 Open Interest254 Rho0.0075 Delta / Theta-1.1347 PAYC Put 145.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260515\|145.00P Delta-0.7115 Imp Vol0.6251 Bid8.8 Gamma0.027 Theoretical10.05 Ask11.3 Theta-0.2642 Intrinsic Value7.93 Volume0 Vega0.0693 Time Value-7.93 Open Interest5 Rho-0.0192 Delta / Theta2.6927
0.9	-55%	0.45	1.1	16	150.00	17	-34.62%	12.8	15.5	2
PAYC Call 150.00 Exp: May 15, 2026 Last: 0.9 Chg.: -55% SymbolPAYC\|20260515\|150.00C Delta0.1545 Imp Vol0.5712 Bid0.45 Gamma0.0205 Theoretical0.9 Ask1.1 Theta-0.1736 Intrinsic Value-12.93 Volume16 Vega0.0482 Time Value13.83 Open Interest684 Rho0.0044 Delta / Theta-0.8898 PAYC Put 150.00 Exp: May 15, 2026 Last: 17 Chg.: -34.62% SymbolPAYC\|20260515\|150.00P Delta-0.8136 Imp Vol0.647 Bid12.8 Gamma0.0205 Theoretical14.15 Ask15.5 Theta-0.2128 Intrinsic Value12.93 Volume2 Vega0.0544 Time Value4.07 Open Interest35 Rho-0.021 Delta / Theta3.8227

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	5,990.49	-43.78	-0.73%
Nikkei 225	62,734.50	-99.34	-0.16%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,359.7	+22.6	+0.31%
US Tech 100	28,704.9	+141.0	+0.49%
DAX	24,422.75	-248.79	-1.01%
Dollar Index	98.000	+0.056	+0.06%

Crude Oil WTI	94.95	+0.14	+0.15%
Brent Oil	100.37	+0.31	+0.31%
Natural Gas	2.774	-0.008	-0.29%
Gold	4,730.74	+19.84	+0.42%
Silver	80.800	+0.620	+0.77%
US Soybeans	1,190.13	-0.87	-0.07%
Copper	6.2990	+0.1747	+2.85%

Philippines 2Y	5.451	0.000	0.00%
Philippines 10Y	7.352	0.000	0.00%
Philippines 20Y	7.733	0.000	0.00%
U.S. 2Y	3.903	-0.016	-0.41%
U.S. 10Y	4.384	-0.009	-0.20%
U.S. 30Y	4.963	-0.006	-0.12%
Germany 10Y	3.0100	+0.0120	+0.40%

Alphabet C	395.30	+0.16	+0.04%
Villar Land Holdings	402.00	0.00	0.00%
Anheuser Busch ADR	80.25	-1.84	-2.24%
Booking	171.28	+2.96	+1.76%
Apple	287.44	-0.07	-0.02%
Alibaba ADR	141.00	-0.44	-0.31%
Tesla	411.79	+13.06	+3.28%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYC	138.43	+12.07	+9.55%
ALIMO	0.3500	0.0000	0.00%
NETL	50.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.280	+1.55%	87.34M
Ayala Land	15.620	-1.14%	9.87M
Maynilad Water Services	24.00	+1.69%	4.50M
Bank of the Philippine Islands	88.80	-1.22%	2.87M
BDO Unibank	117.50	+0.34%	2.31M
Metropolitan Bank	65.40	-1.06%	2.26M
International Container	775.000	-1.27%	1.33M

Name	Last	Chg. %	Vol.
Manila Broadcasting Co	6.890	+14.45%	2.50K
Vivant	21.600	+12.97%	0.20K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Benguet B	6.550	+8.62%	22.10K
Paxys	2.120	+4.95%	38.00K
Araneta Properties	0.320	+4.92%	90.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
Primex	0.950	-5.94%	13.00K
ABS CBN	2.810	-4.75%	1.19M
PH Resorts	0.202	-4.72%	2.43M
Cirtek	0.62	-4.62%	3.30M
Cebu Air Prf	32.00	-4.33%	3.60K