Breaking News

Paycom (PAYC)

Symbol	Exchange	Currency
PAYC	NYSE	USD	Real-time
1PAYC	Milan	EUR	Real-time
P1YC34	B3	BRL	Delayed
0PY	Frankfurt	EUR	Delayed
0PY	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

239.79 +2.75 +1.16%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 262,326
Bid/Ask: 0.00 / 0.00
Day's Range: 233.17 - 242.50

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

Aug 28, 2026 18:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	149.4	153.2	0	90.00	0	0%	0	2.15	0
PAYC Call 90.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260918\|90.00C Delta0.9906 Imp Vol1.9269 Bid149.4 Gamma0.0002 Theoretical151.3 Ask153.2 Theta-0.0693 Intrinsic Value149.52 Volume0 Vega0.0141 Time Value-149.52 Open Interest0 Rho0.05 Delta / Theta-14.296 PAYC Put 90.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260918\|90.00P Delta-0.0185 Imp Vol2.2669 Bid0 Gamma0.0003 Theoretical1.08 Ask2.15 Theta-0.1411 Intrinsic Value-149.52 Volume0 Vega0.0262 Time Value149.52 Open Interest0 Rho-0.003 Delta / Theta0.1314
0	0%	144.2	148.3	0	95.00	0	0%	0	2.15	0
PAYC Call 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260918\|95.00C Delta0.9912 Imp Vol1.7853 Bid144.2 Gamma0.0002 Theoretical146.25 Ask148.3 Theta-0.0615 Intrinsic Value144.52 Volume0 Vega0.0133 Time Value-144.52 Open Interest0 Rho0.0531 Delta / Theta-16.1263 PAYC Put 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260918\|95.00P Delta-0.0196 Imp Vol2.1529 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.1403 Intrinsic Value-144.52 Volume0 Vega0.0275 Time Value144.52 Open Interest10 Rho-0.0031 Delta / Theta0.1395
0	0%	139.2	143.3	0	100.00	0	0%	0	2.15	0
PAYC Call 100.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260918\|100.00C Delta0.991 Imp Vol1.6864 Bid139.2 Gamma0.0002 Theoretical141.25 Ask143.3 Theta-0.0602 Intrinsic Value139.52 Volume0 Vega0.0136 Time Value-139.52 Open Interest0 Rho0.056 Delta / Theta-16.4481 PAYC Put 100.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260918\|100.00P Delta-0.0207 Imp Vol2.0449 Bid0 Gamma0.0004 Theoretical1.08 Ask2.15 Theta-0.1395 Intrinsic Value-139.52 Volume0 Vega0.0287 Time Value139.52 Open Interest2 Rho-0.0032 Delta / Theta0.1481
					239.52	Price @ Aug 28, 2026 18:56 GMT
9.7	9.23%	8.7	10.7	11	240.00	7.58	-13.86%	7.1	8.1	94
PAYC Call 240.00 Exp: Sep 18, 2026 Last: 9.7 Chg.: 9.23% SymbolPAYC\|20260918\|240.00C Delta0.54 Imp Vol0.3952 Bid8.7 Gamma0.0174 Theoretical9.7 Ask10.7 Theta-0.2254 Intrinsic Value-0.48 Volume11 Vega0.2292 Time Value10.18 Open Interest57 Rho0.0692 Delta / Theta-2.3958 PAYC Put 240.00 Exp: Sep 18, 2026 Last: 7.58 Chg.: -13.86% SymbolPAYC\|20260918\|240.00P Delta-0.4609 Imp Vol0.3557 Bid7.1 Gamma0.0194 Theoretical7.6 Ask8.1 Theta-0.1856 Intrinsic Value0.48 Volume94 Vega0.2292 Time Value7.1 Open Interest217 Rho-0.0587 Delta / Theta2.484
5.2	4%	4.3	5.8	12	250.00	13.36	-25.7%	12.1	14.1	1
PAYC Call 250.00 Exp: Sep 18, 2026 Last: 5.2 Chg.: 4% SymbolPAYC\|20260918\|250.00C Delta0.3612 Imp Vol0.3728 Bid4.3 Gamma0.0174 Theoretical5.05 Ask5.8 Theta-0.1987 Intrinsic Value-10.48 Volume12 Vega0.2163 Time Value15.68 Open Interest81 Rho0.0471 Delta / Theta-1.818 PAYC Put 250.00 Exp: Sep 18, 2026 Last: 13.36 Chg.: -25.7% SymbolPAYC\|20260918\|250.00P Delta-0.6592 Imp Vol0.3372 Bid12.1 Gamma0.019 Theoretical13.1 Ask14.1 Theta-0.1584 Intrinsic Value10.48 Volume1 Vega0.2114 Time Value2.88 Open Interest34 Rho-0.0781 Delta / Theta4.1614
2.35	6.82%	1.95	2.85	5	260.00	0	0%	19.1	22.2	0
PAYC Call 260.00 Exp: Sep 18, 2026 Last: 2.35 Chg.: 6.82% SymbolPAYC\|20260918\|260.00C Delta0.2091 Imp Vol0.3663 Bid1.95 Gamma0.0136 Theoretical2.4 Ask2.85 Theta-0.1487 Intrinsic Value-20.48 Volume5 Vega0.166 Time Value22.83 Open Interest85 Rho0.0276 Delta / Theta-1.406 PAYC Put 260.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260918\|260.00P Delta-0.8242 Imp Vol0.3292 Bid19.1 Gamma0.0138 Theoretical20.65 Ask22.2 Theta-0.104 Intrinsic Value20.48 Volume0 Vega0.1486 Time Value-20.48 Open Interest49 Rho-0.0857 Delta / Theta7.925

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	5,956.33	-48.25	-0.80%
Nikkei 225	66,405.56	+273.58	+0.41%
Shanghai	3,952.18	-4.39	-0.11%
US 500	7,711.7	-19.1	-0.25%
US Tech 100	29,428.6	-213.0	-0.72%
DAX	26,583.35	+216.11	+0.82%
Dollar Index	99.640	+0.548	+0.55%

Crude Oil WTI	83.30	-0.23	-0.28%
Brent Oil	88.02	-0.50	-0.56%
Natural Gas	2.881	-0.033	-1.13%
Gold	4,510.59	-153.41	-3.29%
Silver	66.230	-3.201	-4.61%
US Soybeans	1,287.75	+19.75	+1.56%
Copper	6.5405	-0.0805	-1.22%

Philippines 2Y	6.357	0.000	0.00%
Philippines 10Y	7.189	-0.024	-0.33%
Philippines 20Y	7.350	-0.003	-0.04%
U.S. 2Y	4.346	+0.114	+2.69%
U.S. 10Y	4.724	+0.052	+1.11%
U.S. 30Y	5.210	+0.019	+0.37%
Germany 10Y	3.2855	+0.0122	+0.37%

Alphabet C	344.40	+6.69	+1.98%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.72	+0.62	+0.78%
Booking	205.21	+2.65	+1.31%
Apple	319.67	+5.09	+1.62%
Alibaba ADR	118.24	+1.93	+1.66%
Tesla	346.54	-8.27	-2.33%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	239.79	+2.75	+1.16%
	084870	2,380	+90	+3.93%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.540	+0.26%	466.43M
BDO Unibank	116.00	-3.01%	8.14M
Metropolitan Bank	66.70	+1.44%	7.59M
Bank of the Philippine Islands	100.00	-3.85%	4.88M
International Container	885.000	+0.45%	4.85M
SM Investments	555.00	-0.89%	817.79K
PLDT	1,130.00	-0.44%	280.37K

Name	Last	Chg. %	Vol.
Anglo Philippine	1.500	+35.14%	41.77M
Ionics	2.420	+13.62%	11.18M
Discovery World	1.090	+12.37%	417.00K
National Reinsuranceoration	1.380	+10.40%	2.64M
Atlas Consolidated Mining	20.450	+8.78%	14.76M
ACE Enexor	3.580	+8.48%	7.00K
United Paragon Mining	0.0080	+8.11%	183.00M

Name	Last	Chg. %	Vol.
F&J Prince	2.410	-16.61%	1.00K
Makati Finance	2.040	-14.18%	322.00K
Medco	0.091	-14.15%	10.00K
Jackstones	1.760	-12.00%	1.00K
Upson International	0.81	-10.00%	1.54M
Sta Lucia Land	1.800	-8.63%	704.00K
House of Investments	4.800	-7.69%	475.20K