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

149.18 +1.70 +1.15%

04:59:59 - Closed. Currency in USD

Pre Market

150.50

+1.32

+0.88%

21:04:18 - Real-time Data

Type: Equity

Market: United States

Volume: 869,052
Bid/Ask: 0.00 / 0.00
Day's Range: 148.07 - 150.62

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 21, 2026 20:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	68.2	72.1	0	80.00	0.09	0%	0	0.75	0
PAYC Call 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|80.00C Delta0.9806 Imp Vol1.1418 Bid68.2 Gamma0.0009 Theoretical70.15 Ask72.1 Theta-0.041 Intrinsic Value68.99 Volume0 Vega0.0195 Time Value-68.99 Open Interest0 Rho0.0629 Delta / Theta-23.9225 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0.09 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0303 Imp Vol1.2964 Bid0 Gamma0.0012 Theoretical0.75 Ask0.75 Theta-0.0632 Intrinsic Value-68.99 Volume0 Vega0.0294 Time Value69.08 Open Interest10 Rho-0.004 Delta / Theta0.4792
0	0%	62.8	67.1	0	85.00	0	0%	0	0.75	0
PAYC Call 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00C Delta0.9885 Imp Vol0.913 Bid62.8 Gamma0.0007 Theoretical64.95 Ask67.1 Theta-0.0229 Intrinsic Value63.99 Volume0 Vega0.0121 Time Value-63.99 Open Interest0 Rho0.0682 Delta / Theta-43.0747 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.033 Imp Vol1.1874 Bid0 Gamma0.0014 Theoretical0.75 Ask0.75 Theta-0.0621 Intrinsic Value-63.99 Volume0 Vega0.0316 Time Value63.99 Open Interest0 Rho-0.0044 Delta / Theta0.5314
64.13	0%	58.3	62.2	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 Delta0.9741 Imp Vol0.9799 Bid58.3 Gamma0.0014 Theoretical60.25 Ask62.2 Theta-0.0458 Intrinsic Value58.99 Volume0 Vega0.0251 Time Value5.14 Open Interest2 Rho0.0703 Delta / Theta-21.2533 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|90.00P Delta-0.0361 Imp Vol1.0843 Bid0 Gamma0.0017 Theoretical0.75 Ask0.75 Theta-0.0609 Intrinsic Value-58.99 Volume0 Vega0.034 Time Value58.99 Open Interest0 Rho-0.0047 Delta / Theta0.5917
					148.99	Price @ Jan 21, 2026 20:25 GMT
8.8	4.76%	8.9	9.4	49	150.00	9.3	-2.62%	8.6	9.2	22
PAYC Call 150.00 Exp: Feb 20, 2026 Last: 8.8 Chg.: 4.76% SymbolPAYC\|20260220\|150.00C Delta0.5301 Imp Vol0.5357 Bid8.9 Gamma0.0173 Theoretical9.15 Ask9.4 Theta-0.1573 Intrinsic Value-1.01 Volume49 Vega0.1705 Time Value9.81 Open Interest27 Rho0.0577 Delta / Theta-3.3699 PAYC Put 150.00 Exp: Feb 20, 2026 Last: 9.3 Chg.: -2.62% SymbolPAYC\|20260220\|150.00P Delta-0.4716 Imp Vol0.5193 Bid8.6 Gamma0.0179 Theoretical8.9 Ask9.2 Theta-0.1423 Intrinsic Value1.01 Volume22 Vega0.1706 Time Value8.29 Open Interest112 Rho-0.056 Delta / Theta3.314
6.55	2.34%	6.6	7.1	4	155.00	11.86	-1.33%	11.3	11.9	1
PAYC Call 155.00 Exp: Feb 20, 2026 Last: 6.55 Chg.: 2.34% SymbolPAYC\|20260220\|155.00C Delta0.443 Imp Vol0.5256 Bid6.6 Gamma0.0175 Theoretical6.85 Ask7.1 Theta-0.1526 Intrinsic Value-6.01 Volume4 Vega0.1693 Time Value12.56 Open Interest80 Rho0.0489 Delta / Theta-2.9029 PAYC Put 155.00 Exp: Feb 20, 2026 Last: 11.86 Chg.: -1.33% SymbolPAYC\|20260220\|155.00P Delta-0.5584 Imp Vol0.5247 Bid11.3 Gamma0.0176 Theoretical11.86 Ask11.9 Theta-0.1417 Intrinsic Value6.01 Volume1 Vega0.1691 Time Value5.85 Open Interest172 Rho-0.065 Delta / Theta3.9418
4.8	16.79%	4.8	5.2	13	160.00	14.62	-9.14%	14.4	15	10
PAYC Call 160.00 Exp: Feb 20, 2026 Last: 4.8 Chg.: 16.79% SymbolPAYC\|20260220\|160.00C Delta0.354 Imp Vol0.505 Bid4.8 Gamma0.0172 Theoretical4.8 Ask5.2 Theta-0.1377 Intrinsic Value-11.01 Volume13 Vega0.1595 Time Value15.81 Open Interest33 Rho0.0396 Delta / Theta-2.5702 PAYC Put 160.00 Exp: Feb 20, 2026 Last: 14.62 Chg.: -9.14% SymbolPAYC\|20260220\|160.00P Delta-0.6529 Imp Vol0.4922 Bid14.4 Gamma0.0176 Theoretical14.62 Ask15 Theta-0.1227 Intrinsic Value11.01 Volume10 Vega0.1581 Time Value3.61 Open Interest108 Rho-0.0734 Delta / Theta5.3216

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	6,398.60	+68.50	+1.08%
Nikkei 225	53,688.89	+914.25	+1.73%
Shanghai	4,122.58	+5.64	+0.14%
US 500	6,917.7	+42.1	+0.61%
US Tech 100	25,557.1	+230.5	+0.91%
DAX	24,814.12	+236.31	+0.96%
Dollar Index	98.405	-0.158	-0.16%

Crude Oil WTI	59.55	-1.07	-1.77%
Brent Oil	64.15	-1.09	-1.67%
Natural Gas	5.221	+0.346	+7.10%
Gold	4,834.25	-3.25	-0.07%
Silver	93.280	+0.643	+0.69%
US Soybeans	1,068.38	+4.38	+0.41%
Copper	5.7333	-0.0347	-0.60%

Philippines 2Y	5.124	0.000	0.00%
Philippines 10Y	6.032	0.000	0.00%
Philippines 20Y	6.506	0.000	0.00%
U.S. 2Y	3.604	+0.007	+0.19%
U.S. 10Y	4.260	+0.009	+0.21%
U.S. 30Y	4.873	+0.003	+0.06%
Germany 10Y	2.8768	-0.0012	-0.04%

Alphabet C	328.38	+6.22	+1.93%
Golden Haven	934.00	-23.50	-2.45%
Anheuser Busch ADR	69.26	+0.37	+0.54%
Booking	5,163.61	+136.61	+2.72%
Apple	247.65	+0.95	+0.39%
Alibaba ADR	168.67	+6.28	+3.87%
Tesla	431.44	+12.19	+2.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	149.18	+1.70	+1.15%
	STREAM	0.0614	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.30	+15.04%	146.54M
RL Commercial REIT	7.90	-2.35%	61.05M
Metropolitan Bank	72.25	+1.90%	2.40M
International Container	630.000	+0.80%	2.00M
Bank of the Philippine Islands	118.00	+0.17%	1.97M
BDO Unibank	140.00	+1.60%	1.64M
Jollibee Foods	207.00	+1.37%	1.18M

Name	Last	Chg. %	Vol.
Imperial Resources	1.05	+50.00%	389.00K
Grand Plaza Hotel	6.990	+16.50%	0.30K
SP New Energy	1.30	+15.04%	146.54M
Philcomsat Holdings	1.81	+12.42%	35.00K
GMA Holdings	6.240	+10.44%	29.00K
MacroAsia	5.010	+9.15%	7.38M
Citystate Savings Bank	16.000	+7.96%	1.10K

Name	Last	Chg. %	Vol.
Uniholdings	130.00	-18.75%	0.27K
Swift Foods Pref	1.390	-7.33%	14.00K
Concrete Aggregates	55.000	-6.78%	0.23K
Pacificonline Systems	1.710	-6.56%	36.00K
A Soriano	14.140	-5.35%	64.30K
Allhome	0.35	-4.11%	4.42M
Apex Mining	15.1200	-3.82%	6.74M