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

160.33 -0.43 -0.27%

01:53:25 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 161,200
Bid/Ask: 0.00 / 0.00
Day's Range: 159.30 - 161.95

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

Dec 30, 2025 17:26 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	83.8	87.9	0	75.00	0.02	0%	0	0.05	0
PAYC Call 75.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260116\|75.00C Delta0.9887 Imp Vol1.6703 Bid83.8 Gamma0.0005 Theoretical85.85 Ask87.9 Theta-0.052 Intrinsic Value85.45 Volume0 Vega0.0099 Time Value-85.45 Open Interest17 Rho0.0338 Delta / Theta-19.0114 PAYC Put 75.00 Exp: Jan 16, 2026 Last: 0.02 Chg.: 0% SymbolPAYC\|20260116\|75.00P Delta-0.0032 Imp Vol1.3684 Bid0 Gamma0.0002 Theoretical0.05 Ask0.05 Theta-0.0134 Intrinsic Value-85.45 Volume0 Vega0.0033 Time Value85.47 Open Interest42 Rho-0.0002 Delta / Theta0.2371
81.85	0%	78.8	83	0	80.00	0	0%	0	2.15	0
PAYC Call 80.00 Exp: Jan 16, 2026 Last: 81.85 Chg.: 0% SymbolPAYC\|20260116\|80.00C Delta0.9863 Imp Vol1.5782 Bid78.8 Gamma0.0006 Theoretical80.9 Ask83 Theta-0.0584 Intrinsic Value80.45 Volume0 Vega0.0118 Time Value1.4 Open Interest0 Rho0.036 Delta / Theta-16.8939 PAYC Put 80.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260116\|80.00P Delta-0.0513 Imp Vol2.3442 Bid0 Gamma0.0013 Theoretical2.15 Ask2.15 Theta-0.2507 Intrinsic Value-80.45 Volume0 Vega0.0365 Time Value80.45 Open Interest13 Rho-0.0045 Delta / Theta0.2046
0	0%	73.9	78	0	85.00	0	0%	0	2.15	0
PAYC Call 85.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260116\|85.00C Delta0.9837 Imp Vol1.4856 Bid73.9 Gamma0.0008 Theoretical75.95 Ask78 Theta-0.0643 Intrinsic Value75.45 Volume0 Vega0.0138 Time Value-75.45 Open Interest0 Rho0.0382 Delta / Theta-15.2961 PAYC Put 85.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260116\|85.00P Delta-0.0555 Imp Vol2.1715 Bid0 Gamma0.0015 Theoretical2.15 Ask2.15 Theta-0.247 Intrinsic Value-75.45 Volume0 Vega0.0388 Time Value75.45 Open Interest26 Rho-0.0048 Delta / Theta0.2245
					160.45	Price @ Dec 30, 2025 17:26 GMT
2.38	0%	2.1	2.85	0	165.00	8	0%	6	7.2	0
PAYC Call 165.00 Exp: Jan 16, 2026 Last: 2.38 Chg.: 0% SymbolPAYC\|20260116\|165.00C Delta0.3578 Imp Vol0.3047 Bid2.1 Gamma0.0354 Theoretical2.48 Ask2.85 Theta-0.1199 Intrinsic Value-4.55 Volume0 Vega0.1293 Time Value6.93 Open Interest96 Rho0.0256 Delta / Theta-2.9847 PAYC Put 165.00 Exp: Jan 16, 2026 Last: 8 Chg.: 0% SymbolPAYC\|20260116\|165.00P Delta-0.6507 Imp Vol0.2938 Bid6 Gamma0.0366 Theoretical6.6 Ask7.2 Theta-0.1039 Intrinsic Value4.55 Volume0 Vega0.128 Time Value3.45 Open Interest42 Rho-0.0412 Delta / Theta6.2611
1.2	-1.64%	1.05	1.65	2	170.00	11.3	0%	9.1	11.5	0
PAYC Call 170.00 Exp: Jan 16, 2026 Last: 1.2 Chg.: -1.64% SymbolPAYC\|20260116\|170.00C Delta0.2073 Imp Vol0.3055 Bid1.05 Gamma0.027 Theoretical1.2 Ask1.65 Theta-0.0914 Intrinsic Value-9.55 Volume2 Vega0.0991 Time Value10.75 Open Interest216 Rho0.0149 Delta / Theta-2.2686 PAYC Put 170.00 Exp: Jan 16, 2026 Last: 11.3 Chg.: 0% SymbolPAYC\|20260116\|170.00P Delta-0.8132 Imp Vol0.2871 Bid9.1 Gamma0.0274 Theoretical10.3 Ask11.5 Theta-0.0708 Intrinsic Value9.55 Volume0 Vega0.0926 Time Value1.75 Open Interest257 Rho-0.0455 Delta / Theta11.4847
0.7	22.81%	0.4	1.15	13	175.00	11.47	0%	13.3	15.9	0
PAYC Call 175.00 Exp: Jan 16, 2026 Last: 0.7 Chg.: 22.81% SymbolPAYC\|20260116\|175.00C Delta0.1258 Imp Vol0.3329 Bid0.4 Gamma0.0179 Theoretical0.7 Ask1.15 Theta-0.0716 Intrinsic Value-14.55 Volume13 Vega0.0716 Time Value15.25 Open Interest112 Rho0.0091 Delta / Theta-1.7577 PAYC Put 175.00 Exp: Jan 16, 2026 Last: 11.47 Chg.: 0% SymbolPAYC\|20260116\|175.00P Delta-0.9384 Imp Vol0.2637 Bid13.3 Gamma0.0138 Theoretical14.6 Ask15.9 Theta-0.0263 Intrinsic Value14.55 Volume0 Vega0.0412 Time Value-3.08 Open Interest140 Rho-0.0347 Delta / Theta35.735

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	6,052.92	-12.72	-0.21%
Nikkei 225	50,339.48	-187.44	-0.37%
Shanghai	3,965.12	-0.16	0.00%
US 500	6,904.3	-1.4	-0.02%
US Tech 100	25,522.1	-3.5	-0.01%
DAX	24,490.41	+139.29	+0.57%
Dollar Index	97.872	+0.140	+0.14%

Crude Oil WTI	58.01	-0.07	-0.12%
Brent Oil	61.35	-0.14	-0.23%
Natural Gas	3.967	-0.019	-0.48%
Gold	4,384.35	+40.75	+0.94%
Silver	77.425	+6.965	+9.89%
US Soybeans	1,063.63	-0.38	-0.04%
Copper	5.7773	+0.2108	+3.79%

Philippines 2Y	5.225	0.000	0.00%
Philippines 10Y	6.034	0.000	0.00%
Philippines 20Y	6.429	0.000	0.00%
U.S. 2Y	3.450	-0.015	-0.43%
U.S. 10Y	4.124	+0.007	+0.17%
U.S. 30Y	4.807	+0.003	+0.06%
Germany 10Y	2.8579	+0.0039	+0.14%

Alphabet C	314.44	+0.05	+0.02%
Golden Haven	1,000.00	0.00	0.00%
Anheuser Busch ADR	64.59	+0.28	+0.44%
Booking	5,444.64	+3.31	+0.06%
Apple	272.96	-0.80	-0.29%
Alibaba ADR	147.84	-0.65	-0.44%
Tesla	459.81	+0.17	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	160.33	-0.43	-0.27%

Market Movers

Name	Last	Chg. %	Vol.
Alliance Global	8.190	+6.36%	20.96M
Ayala Land	22.450	0.00%	8.54M
SM Prime	22.750	-3.60%	6.76M
BDO Unibank	134.60	-0.30%	2.95M
GT Capital	595.00	+2.06%	702.53K
International Container	567.000	-0.53%	461.83K
SM Investments	699.50	-0.07%	308.69K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	9.10	+49.92%	3.60K
Philippine Racing Club	6.600	+31.74%	2.40K
TKC Metals	0.440	+26.98%	570.00K
Seafront Resources	2.360	+23.56%	18.00K
Philtrust Bank	120.00	+20.00%	1.64K
First Abacus Fin	0.660	+17.86%	5.00K
Prime Media	1.300	+17.12%	106.00K

Name	Last	Chg. %	Vol.
Jolliville	3.080	-29.84%	257.00K
Keppel Philippines	2.200	-10.93%	7.00K
Medco	0.090	-10.89%	560.00K
Vulcan	0.2700	-8.47%	10.00K
Swift Foods	0.047	-7.84%	2.51M
CTS Global Equity	0.36	-7.69%	400.00K
PH Resorts	0.133	-7.64%	740.00K