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

123.63 +3.87 +3.23%

16:46:24 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 135,867
Bid/Ask: 0.00 / 0.00
Day's Range: 120.11 - 124.10

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Feb 12, 2026 20:26 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
38.28	0%	36.8	40.1	0	80.00	0.2	0%	0	0.05	1
PAYC Call 80.00 Exp: Feb 20, 2026 Last: 38.28 Chg.: 0% SymbolPAYC\|20260220\|80.00C Delta0 Imp Vol0 Bid36.8 Gamma0 Theoretical0 Ask40.1 Theta0 Intrinsic Value38.32 Volume0 Vega0 Time Value-0.04 Open Interest3 Rho0 Delta / Theta0 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0209 Imp Vol1.3741 Bid0 Gamma0.0021 Theoretical0.2 Ask0.05 Theta-0.0756 Intrinsic Value-38.32 Volume1 Vega0.0088 Time Value38.52 Open Interest127 Rho-0.0006 Delta / Theta0.2767
32.3	0%	32.5	35.1	3	85.00	0.35	0%	0	0.05	0
PAYC Call 85.00 Exp: Feb 20, 2026 Last: 32.3 Chg.: 0% SymbolPAYC\|20260220\|85.00C Delta0.9697 Imp Vol1.2577 Bid32.5 Gamma0.0031 Theoretical33.8 Ask35.1 Theta-0.0981 Intrinsic Value33.32 Volume3 Vega0.012 Time Value-1.02 Open Interest0 Rho0.0178 Delta / Theta-9.8851 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0.35 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.0084 Imp Vol0.9694 Bid0 Gamma0.0013 Theoretical0.05 Ask0.05 Theta-0.0243 Intrinsic Value-33.32 Volume0 Vega0.004 Time Value33.67 Open Interest15 Rho-0.0002 Delta / Theta0.3465
64.13	0%	27	30.1	0	90.00	0.05	-91.67%	0	0.1	23
PAYC Call 90.00 Exp: Feb 20, 2026 Last: 64.13 Chg.: 0% SymbolPAYC\|20260220\|90.00C Delta0.9948 Imp Vol0.737 Bid27 Gamma0.0011 Theoretical28.55 Ask30.1 Theta-0.0164 Intrinsic Value28.32 Volume0 Vega0.0025 Time Value35.81 Open Interest2 Rho0.0196 Delta / Theta-60.5759 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: -91.67% SymbolPAYC\|20260220\|90.00P Delta-0.0099 Imp Vol0.8196 Bid0 Gamma0.0018 Theoretical0.05 Ask0.1 Theta-0.0236 Intrinsic Value-28.32 Volume23 Vega0.0046 Time Value28.37 Open Interest62 Rho-0.0003 Delta / Theta0.4181
					118.32	Price @ Feb 12, 2026 20:26 GMT
1.81	-74.14%	1.55	4.2	78	120.00	4.99	-47.47%	3.8	5.3	156
PAYC Call 120.00 Exp: Feb 20, 2026 Last: 1.81 Chg.: -74.14% SymbolPAYC\|20260220\|120.00C Delta0.4174 Imp Vol0.3504 Bid1.55 Gamma0.0635 Theoretical1.81 Ask4.2 Theta-0.153 Intrinsic Value-1.68 Volume78 Vega0.0685 Time Value3.49 Open Interest146 Rho0.0104 Delta / Theta-2.7286 PAYC Put 120.00 Exp: Feb 20, 2026 Last: 4.99 Chg.: -47.47% SymbolPAYC\|20260220\|120.00P Delta-0.5372 Imp Vol0.6001 Bid3.8 Gamma0.0378 Theoretical4.99 Ask5.3 Theta-0.2572 Intrinsic Value1.68 Volume156 Vega0.0697 Time Value3.31 Open Interest204 Rho-0.013 Delta / Theta2.0884
1.38	-72.23%	0.7	2.05	34	125.00	11.88	1.8%	6.7	8.5	108
PAYC Call 125.00 Exp: Feb 20, 2026 Last: 1.38 Chg.: -72.23% SymbolPAYC\|20260220\|125.00C Delta0.2591 Imp Vol0.5227 Bid0.7 Gamma0.0353 Theoretical1.38 Ask2.05 Theta-0.1874 Intrinsic Value-6.68 Volume34 Vega0.0568 Time Value8.06 Open Interest118 Rho0.0064 Delta / Theta-1.3828 PAYC Put 125.00 Exp: Feb 20, 2026 Last: 11.88 Chg.: 1.8% SymbolPAYC\|20260220\|125.00P Delta-0.7618 Imp Vol0.4808 Bid6.7 Gamma0.0368 Theoretical7.6 Ask8.5 Theta-0.1578 Intrinsic Value6.68 Volume108 Vega0.0542 Time Value5.2 Open Interest365 Rho-0.0169 Delta / Theta4.8275
0.5	-84.85%	0.2	1	21	130.00	16.5	6.73%	11.3	12.7	5
PAYC Call 130.00 Exp: Feb 20, 2026 Last: 0.5 Chg.: -84.85% SymbolPAYC\|20260220\|130.00C Delta0.1179 Imp Vol0.5091 Bid0.2 Gamma0.0221 Theoretical0.5 Ask1 Theta-0.1111 Intrinsic Value-11.68 Volume21 Vega0.0347 Time Value12.18 Open Interest80 Rho0.003 Delta / Theta-1.0609 PAYC Put 130.00 Exp: Feb 20, 2026 Last: 16.5 Chg.: 6.73% SymbolPAYC\|20260220\|130.00P Delta-0.8775 Imp Vol0.5216 Bid11.3 Gamma0.0223 Theoretical12 Ask12.7 Theta-0.1102 Intrinsic Value11.68 Volume5 Vega0.0355 Time Value4.82 Open Interest274 Rho-0.0178 Delta / Theta7.9621

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	112,560.57	-1656.83	-1.45%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,404.0	-47.9	-0.10%
US 500	6,838.0	+5.3	+0.08%
US Tech 100	24,725.3	+37.7	+0.15%
DAX Futures	24,948.0	+60.0	+0.24%
Dollar Index	96.835	-0.002	0.00%

Gold	5,021.50	+73.10	+1.48%
Silver	77.545	+1.863	+2.46%
Crude Oil WTI	62.70	-0.14	-0.22%
Brent Oil	67.48	-0.04	-0.06%
Natural Gas	3.176	-0.041	-1.27%
Copper	5.7630	-0.0225	-0.39%
US Corn	430.50	+0.50	+0.12%

USD/ZAR	15.9858	+0.0361	+0.23%
EUR/USD	1.1868	-0.0003	-0.03%
GBP/USD	1.3632	+0.0013	+0.10%
USD/JPY	153.05	+0.29	+0.19%
GBP/JPY	208.61	+0.57	+0.27%
USD/CAD	1.3607	-0.0004	-0.03%
AUD/USD	0.7068	-0.0022	-0.31%

Nampak	50,917	+2017	+4.12%
MTN	19,312	-210	-1.08%
Standard Bank	31,346	-31	-0.10%
FirstRand Ltd	9,500	-42	-0.44%
Capitec	467,759	+431	+0.09%
African Rainbow Minerals	22,158	-752	-3.28%
Naspers	89,054	-1555	-1.72%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYC	123.63	+3.87	+3.23%
OTSL	14.58	+1.32	+9.95%
SFDP	2.8400	+0.0200	+0.71%
LTSC	0.000	0.000	0.00%
@G/BTC	0.00000035	-0.00000011	-23.91%
RISK	0.40	-0.02	-4.32%
ENS_pa	10.90	0.00	0.00%
3607	13.65	-0.25	-1.80%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,500	-0.44%	8.50M
Naspers	89,156	-1.60%	1.13M
Gold Fields	85,304	-3.74%	996.45K
Prosus	80,822	-1.84%	840.03K
Valterra Platinum	148,585	-0.22%	809.20K
British American Tobacco	94,793	+0.30%	738.40K
AngloGold Ashanti ADR	170,365	-3.48%	466.74K

Name	Last	Chg. %	Vol.
Collins Property	1,099	+9.14%	8.00K
Aspen Pharmacare	12,450	+5.88%	949.10K
Zeder	131	+4.80%	543.81K
MC Mining	230	+4.55%	0.11K
Mustek Ltd	1,525	+4.45%	232.19K
Nutun	147	+4.26%	193.77K
Nampak	50,917	+4.12%	4.91K

Name	Last	Chg. %	Vol.
Universal Partners	1,450	-14.71%	0.32K
Labat Africa Ltd	7	-12.50%	21.97M
Clientèle	1,451	-6.39%	0.00K
Jubilee Metals Group	93	-6.06%	634.00K
Italtile	955	-4.79%	320.27K
Brimstone	600	-4.76%	45.00K
Stadio	1,150	-4.09%	247.30K