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

152.26 -0.31 -0.20%

19:34:35 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 213,256
Bid/Ask: 0.00 / 0.00
Day's Range: 149.30 - 153.45

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

Jan 23, 2026 17:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	70.1	73.2	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 Imp Vol0 Bid70.1 Gamma0 Theoretical0 Ask73.2 Theta0 Intrinsic Value72.16 Volume0 Vega0 Time Value-72.16 Open Interest0 Rho0 Delta / Theta0 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0.09 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0293 Imp Vol1.3661 Bid0 Gamma0.0012 Theoretical0.75 Ask0.75 Theta-0.0682 Intrinsic Value-72.16 Volume0 Vega0.0281 Time Value72.25 Open Interest10 Rho-0.0037 Delta / Theta0.43
0	0%	65.1	68	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 Imp Vol0 Bid65.1 Gamma0 Theoretical0 Ask68 Theta0 Intrinsic Value67.16 Volume0 Vega0 Time Value-67.16 Open Interest0 Rho0 Delta / Theta0 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.0319 Imp Vol1.2537 Bid0 Gamma0.0014 Theoretical0.75 Ask0.75 Theta-0.0671 Intrinsic Value-67.16 Volume0 Vega0.0302 Time Value67.16 Open Interest0 Rho-0.004 Delta / Theta0.4757
64.13	0%	60.2	63.4	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 Bid60.2 Gamma0 Theoretical0 Ask63.4 Theta0 Intrinsic Value62.16 Volume0 Vega0 Time Value1.97 Open Interest2 Rho0 Delta / Theta0 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|90.00P Delta-0.0348 Imp Vol1.1473 Bid0 Gamma0.0016 Theoretical0.75 Ask0.75 Theta-0.0659 Intrinsic Value-62.16 Volume0 Vega0.0324 Time Value62.16 Open Interest0 Rho-0.0043 Delta / Theta0.5281
					152.16	Price @ Jan 23, 2026 17:25 GMT
6.2	-18.42%	7.3	7.8	10	155.00	10.2	0%	9.9	10.8	0
PAYC Call 155.00 Exp: Feb 20, 2026 Last: 6.2 Chg.: -18.42% SymbolPAYC\|20260220\|155.00C Delta0.48 Imp Vol0.5221 Bid7.3 Gamma0.0181 Theoretical7.55 Ask7.8 Theta-0.1608 Intrinsic Value-2.84 Volume10 Vega0.1676 Time Value9.04 Open Interest103 Rho0.0502 Delta / Theta-2.9847 PAYC Put 155.00 Exp: Feb 20, 2026 Last: 10.2 Chg.: 0% SymbolPAYC\|20260220\|155.00P Delta-0.5201 Imp Vol0.5269 Bid9.9 Gamma0.018 Theoretical10.35 Ask10.8 Theta-0.1519 Intrinsic Value2.84 Volume0 Vega0.1676 Time Value7.36 Open Interest189 Rho-0.0581 Delta / Theta3.4232
4.89	-19.84%	5.3	5.8	3	160.00	13.69	8.65%	12.9	13.7	7
PAYC Call 160.00 Exp: Feb 20, 2026 Last: 4.89 Chg.: -19.84% SymbolPAYC\|20260220\|160.00C Delta0.3918 Imp Vol0.5158 Bid5.3 Gamma0.0177 Theoretical5.55 Ask5.8 Theta-0.1527 Intrinsic Value-7.84 Volume3 Vega0.1616 Time Value12.73 Open Interest54 Rho0.0414 Delta / Theta-2.5665 PAYC Put 160.00 Exp: Feb 20, 2026 Last: 13.69 Chg.: 8.65% SymbolPAYC\|20260220\|160.00P Delta-0.6017 Imp Vol0.5421 Bid12.9 Gamma0.017 Theoretical13.69 Ask13.7 Theta-0.1505 Intrinsic Value7.84 Volume7 Vega0.1622 Time Value5.85 Open Interest109 Rho-0.0658 Delta / Theta3.9977
3.72	-8.82%	3.7	4.2	3	165.00	16.36	0%	16.1	17.2	0
PAYC Call 165.00 Exp: Feb 20, 2026 Last: 3.72 Chg.: -8.82% SymbolPAYC\|20260220\|165.00C Delta0.302 Imp Vol0.4933 Bid3.7 Gamma0.0168 Theoretical3.72 Ask4.2 Theta-0.1322 Intrinsic Value-12.84 Volume3 Vega0.1467 Time Value16.56 Open Interest90 Rho0.0324 Delta / Theta-2.284 PAYC Put 165.00 Exp: Feb 20, 2026 Last: 16.36 Chg.: 0% SymbolPAYC\|20260220\|165.00P Delta-0.6935 Imp Vol0.5079 Bid16.1 Gamma0.0165 Theoretical16.65 Ask17.2 Theta-0.1265 Intrinsic Value12.84 Volume0 Vega0.1475 Time Value3.52 Open Interest63 Rho-0.073 Delta / Theta5.4823

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	114,357.72	+860.51	+0.76%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,120.9	-263.1	-0.53%
US 500	6,919.4	+6.0	+0.09%
US Tech 100	25,638.6	+120.3	+0.47%
DAX Futures	25,003.5	+19.5	+0.08%
Dollar Index	97.650	-0.526	-0.54%

Gold	4,984.29	+70.89	+1.44%
Silver	101.320	+4.948	+5.13%
Crude Oil WTI	60.97	+1.61	+2.71%
Brent Oil	65.76	+1.70	+2.65%
Natural Gas	5.117	+0.072	+1.43%
Copper	5.9513	+0.1723	+2.98%
US Corn	430.38	+6.38	+1.50%

USD/ZAR	16.1074	-0.0091	-0.06%
EUR/USD	1.1787	+0.0037	+0.31%
GBP/USD	1.3606	+0.0113	+0.84%
USD/JPY	156.68	-1.71	-1.08%
GBP/JPY	213.18	-0.77	-0.36%
USD/CAD	1.3713	-0.0077	-0.56%
AUD/USD	0.6884	+0.0044	+0.64%

Nampak	52,200	-1039	-1.95%
MTN	17,618	-732	-3.99%
Standard Bank	29,584	-37	-0.12%
FirstRand Ltd	9,144	-142	-1.53%
Capitec	435,858	+1029	+0.24%
African Rainbow Minerals	24,299	+1269	+5.51%
Naspers	102,304	-613	-0.60%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	152.26	-0.31	-0.20%
	Clipper	16.12	+0.21	+1.32%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,779	+6.29%	17.66M
Impala Platinum	34,931	+4.71%	3.83M
Northam Platinum Holdings	41,373.00	+3.67%	2.61M
Gold Fields	85,151	+2.70%	2.08M
Naspers	102,304	-0.60%	1.54M
Valterra Platinum	169,218	+3.55%	1.21M
AngloGold Ashanti ADR	166,175	+3.13%	1.07M

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	170	+41.67%	10.10K
Eastern Platinum	930	+34.78%	44.86K
Mtn Zakhele Futhi	29.00	+16.00%	3.17K
PBT Holdings	701	+11.09%	0.08K
Araxi	210	+10.53%	251.00K
Orion Gold NL	36	+9.09%	15.88M
Southern Palladium	2,599.00	+8.74%	77.06K

Name	Last	Chg. %	Vol.
Shuka Minerals	106.00	-11.67%	24.55K
RH Bophelo	175	-7.41%	3.40K
Krugerrand	3,033,000.00	-7.25%	0.00K
Krugerrand	1,500,001.00	-6.25%	0.00K
Goldrush Holdings Prf	650	-5.80%	3.66K
Mustek Ltd	1,352	-5.45%	20.29K
Texton Property Fund Ltd	379	-5.25%	1.14K