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

134.75 +0.41 +0.31%

31/01 - Closed. Currency in USD

After Hours

134.58

-0.17

-0.13%

7:43:47 - Real-time Data

Type: Equity

Market: United States

Volume: 1,335,728
Bid/Ask: 0.00 / 0.00
Day's Range: 132.80 - 136.23

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

Jan 30, 2026 20:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	53.9	57.1	0	80.00	0.09	0%	0	2.15	0
PAYC Call 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|80.00C Delta0 Imp Vol0 Bid53.9 Gamma0 Theoretical0 Ask57.1 Theta0 Intrinsic Value55.16 Volume0 Vega0 Time Value-55.16 Open Interest0 Rho0 Delta / Theta0 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0.09 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0706 Imp Vol1.7612 Bid0 Gamma0.0024 Theoretical2.15 Ask2.15 Theta-0.1841 Intrinsic Value-55.16 Volume0 Vega0.0441 Time Value55.25 Open Interest10 Rho-0.0062 Delta / Theta0.3836
0	0%	48.9	52.2	0	85.00	0	0%	0	0.95	0
PAYC Call 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00C Delta0 Imp Vol0 Bid48.9 Gamma0 Theoretical0 Ask52.2 Theta0 Intrinsic Value50.16 Volume0 Vega0 Time Value-50.16 Open Interest0 Rho0 Delta / Theta0 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.0477 Imp Vol1.3009 Bid0 Gamma0.0023 Theoretical0.95 Ask0.95 Theta-0.0999 Intrinsic Value-50.16 Volume0 Vega0.0324 Time Value50.16 Open Interest0 Rho-0.004 Delta / Theta0.4778
64.13	0%	43.9	47	0	90.00	0	0%	0	0.75	0
PAYC Call 90.00 Exp: Feb 20, 2026 Last: 64.13 Chg.: 0% SymbolPAYC\|20260220\|90.00C Delta0 Imp Vol0 Bid43.9 Gamma0 Theoretical0 Ask47 Theta0 Intrinsic Value45.16 Volume0 Vega0 Time Value18.97 Open Interest2 Rho0 Delta / Theta0 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|90.00P Delta-0.0454 Imp Vol1.1089 Bid0 Gamma0.0026 Theoretical0.75 Ask0.75 Theta-0.0818 Intrinsic Value-45.16 Volume0 Vega0.0312 Time Value45.16 Open Interest0 Rho-0.0037 Delta / Theta0.5554
					135.16	Price @ Jan 30, 2026 20:25 GMT
5.8	-11.45%	6.4	7.3	17	140.00	11.42	-5.62%	10	11.1	2
PAYC Call 140.00 Exp: Feb 20, 2026 Last: 5.8 Chg.: -11.45% SymbolPAYC\|20260220\|140.00C Delta0.4612 Imp Vol0.6536 Bid6.4 Gamma0.0186 Theoretical6.85 Ask7.3 Theta-0.2051 Intrinsic Value-4.84 Volume17 Vega0.1295 Time Value10.64 Open Interest56 Rho0.0321 Delta / Theta-2.2481 PAYC Put 140.00 Exp: Feb 20, 2026 Last: 11.42 Chg.: -5.62% SymbolPAYC\|20260220\|140.00P Delta-0.5405 Imp Vol0.6458 Bid10 Gamma0.0189 Theoretical10.55 Ask11.1 Theta-0.1937 Intrinsic Value4.84 Volume2 Vega0.1294 Time Value6.58 Open Interest181 Rho-0.0409 Delta / Theta2.7906
4.16	-9.57%	4.8	5.4	4	145.00	14.98	0%	12.8	14.2	0
PAYC Call 145.00 Exp: Feb 20, 2026 Last: 4.16 Chg.: -9.57% SymbolPAYC\|20260220\|145.00C Delta0.3748 Imp Vol0.6563 Bid4.8 Gamma0.0177 Theoretical5.1 Ask5.4 Theta-0.1962 Intrinsic Value-9.84 Volume4 Vega0.1236 Time Value14 Open Interest294 Rho0.0264 Delta / Theta-1.9099 PAYC Put 145.00 Exp: Feb 20, 2026 Last: 14.98 Chg.: 0% SymbolPAYC\|20260220\|145.00P Delta-0.6353 Imp Vol0.624 Bid12.8 Gamma0.0185 Theoretical13.5 Ask14.2 Theta-0.1759 Intrinsic Value9.84 Volume0 Vega0.1224 Time Value5.14 Open Interest152 Rho-0.0471 Delta / Theta3.6121
2.76	0%	2.95	3.9	0	150.00	18.38	0%	16.7	18.1	5
PAYC Call 150.00 Exp: Feb 20, 2026 Last: 2.76 Chg.: 0% SymbolPAYC\|20260220\|150.00C Delta0.2872 Imp Vol0.6314 Bid2.95 Gamma0.0165 Theoretical3.43 Ask3.9 Theta-0.1694 Intrinsic Value-14.84 Volume0 Vega0.1111 Time Value17.6 Open Interest190 Rho0.0205 Delta / Theta-1.6949 PAYC Put 150.00 Exp: Feb 20, 2026 Last: 18.38 Chg.: 0% SymbolPAYC\|20260220\|150.00P Delta-0.708 Imp Vol0.6475 Bid16.7 Gamma0.0163 Theoretical17.4 Ask18.1 Theta-0.1658 Intrinsic Value14.84 Volume5 Vega0.1118 Time Value3.54 Open Interest143 Rho-0.0513 Delta / Theta4.27

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	6,328.97	+105.61	+1.70%
Nikkei 225	53,322.85	-52.75	-0.10%
Shanghai	4,117.95	-40.04	-0.96%
US 500	6,935.5	-33.4	-0.48%
US Tech 100	25,523.6	-360.7	-1.39%
DAX	24,538.81	+229.35	+0.94%
Dollar Index	96.860	+0.720	+0.75%

Crude Oil WTI	65.21	-0.21	-0.32%
Brent Oil	69.32	-0.27	-0.39%
Natural Gas	4.354	+0.436	+11.13%
Gold	4,763.10	-612.00	-11.39%
Silver	78.832	-36.038	-31.37%
US Soybeans	1,064.25	-8.00	-0.75%
Copper	5.9525	-0.2810	-4.51%

Philippines 2Y	5.015	+0.011	+0.22%
Philippines 10Y	5.945	-0.022	-0.37%
Philippines 20Y	6.332	-0.044	-0.69%
U.S. 2Y	3.527	-0.024	-0.68%
U.S. 10Y	4.241	+0.014	+0.33%
U.S. 30Y	4.872	+0.018	+0.37%
Germany 10Y	2.8446	+0.0138	+0.49%

Alphabet C	338.53	-0.13	-0.04%
Golden Haven	933.00	-1.00	-0.11%
Anheuser Busch ADR	71.68	+0.40	+0.56%
Booking	5,001.84	-111.48	-2.18%
Apple	259.48	+1.20	+0.46%
Alibaba ADR	169.56	-4.69	-2.69%
Tesla	430.41	+13.85	+3.32%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYC	134.75	+0.41	+0.31%
BBVA	21.450	+0.420	+2.00%
iMGP DBi Hedge St.	27.33	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.22	-4.87%	340.64M
SM Prime	21.600	+1.89%	25.24M
Ayala Land	21.250	+2.16%	23.57M
BDO Unibank	135.00	+1.12%	7.22M
Bank of the Philippine Islands	124.00	+9.73%	4.26M
International Container	642.000	+2.07%	3.19M
SM Investments	700.00	+1.16%	1.03M

Name	Last	Chg. %	Vol.
Lodestar Investment	0.5700	+42.50%	69.21M
Imperial Resources	1.05	+16.67%	77.00K
PhilWeb	9.6900	+16.05%	9.50M
Vivant	22.450	+15.36%	5.00K
Medco	0.120	+13.21%	110.00K
PXP Energy	3.300	+10.00%	6.28M
Bank of the Philippine Islands	124.00	+9.73%	4.26M

Name	Last	Chg. %	Vol.
Makati Finance	1.360	-28.42%	3.00K
ABS-CBN Holdings	3.61	-17.95%	3.00K
Easycall Communications	2.650	-14.52%	35.00K
GMA Holdings	5.370	-11.97%	4.60K
Anchor Land	4.000	-10.71%	8.00K
TKC Metals	0.310	-8.82%	190.00K
United Paragon Mining	0.0046	-8.00%	179.00M