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

152.57 +3.39 +2.27%

22/01 - Closed. Currency in USD

After Hours

152.57

-0.00

-0.00%

0:37:43 - Real-time Data

Type: Equity

Market: United States

Volume: 814,121
Bid/Ask: 0.00 / 0.00
Day's Range: 150.01 - 153.55

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 22, 2026 20:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	70.7	74.8	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 Bid70.7 Gamma0 Theoretical0 Ask74.8 Theta0 Intrinsic Value73.49 Volume0 Vega0 Time Value-73.49 Open Interest0 Rho0 Delta / Theta0 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0.09 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0291 Imp Vol1.3494 Bid0 Gamma0.0011 Theoretical0.75 Ask0.75 Theta-0.066 Intrinsic Value-73.49 Volume0 Vega0.0285 Time Value73.58 Open Interest10 Rho-0.0038 Delta / Theta0.4405
0	0%	65.9	69.7	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 Delta0.9978 Imp Vol0.722 Bid65.9 Gamma0.0001 Theoretical67.8 Ask69.7 Theta-0.0068 Intrinsic Value68.49 Volume0 Vega0.002 Time Value-68.49 Open Interest0 Rho0.0672 Delta / Theta-146.6309 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.0316 Imp Vol1.239 Bid0 Gamma0.0013 Theoretical0.75 Ask0.75 Theta-0.065 Intrinsic Value-68.49 Volume0 Vega0.0306 Time Value68.49 Open Interest0 Rho-0.0041 Delta / Theta0.487
64.13	0%	60.8	64.9	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 Delta0.9947 Imp Vol0.751 Bid60.8 Gamma0.0004 Theoretical62.85 Ask64.9 Theta-0.0122 Intrinsic Value63.49 Volume0 Vega0.0057 Time Value0.64 Open Interest2 Rho0.0707 Delta / Theta-81.8496 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|90.00P Delta-0.0345 Imp Vol1.1345 Bid0 Gamma0.0016 Theoretical0.75 Ask0.75 Theta-0.0638 Intrinsic Value-63.49 Volume0 Vega0.0328 Time Value63.49 Open Interest0 Rho-0.0045 Delta / Theta0.5403
					153.49	Price @ Jan 22, 2026 20:25 GMT
7.6	16.03%	7.3	8.5	24	155.00	10.2	-15.35%	9.2	10.4	29
PAYC Call 155.00 Exp: Feb 20, 2026 Last: 7.6 Chg.: 16.03% SymbolPAYC\|20260220\|155.00C Delta0.4902 Imp Vol0.4967 Bid7.3 Gamma0.0187 Theoretical7.6 Ask8.5 Theta-0.1515 Intrinsic Value-1.51 Volume24 Vega0.1715 Time Value9.11 Open Interest82 Rho0.0534 Delta / Theta-3.235 PAYC Put 155.00 Exp: Feb 20, 2026 Last: 10.2 Chg.: -15.35% SymbolPAYC\|20260220\|155.00P Delta-0.5064 Imp Vol0.5294 Bid9.2 Gamma0.0176 Theoretical10.2 Ask10.4 Theta-0.1509 Intrinsic Value1.51 Volume29 Vega0.1715 Time Value8.69 Open Interest172 Rho-0.0591 Delta / Theta3.356
5.7	18.75%	5.4	6.4	7	160.00	12.58	-13.95%	12	13.3	16
PAYC Call 160.00 Exp: Feb 20, 2026 Last: 5.7 Chg.: 18.75% SymbolPAYC\|20260220\|160.00C Delta0.4017 Imp Vol0.4996 Bid5.4 Gamma0.018 Theoretical5.7 Ask6.4 Theta-0.1472 Intrinsic Value-6.51 Volume7 Vega0.1663 Time Value12.21 Open Interest46 Rho0.0442 Delta / Theta-2.7295 PAYC Put 160.00 Exp: Feb 20, 2026 Last: 12.58 Chg.: -13.95% SymbolPAYC\|20260220\|160.00P Delta-0.6026 Imp Vol0.4903 Bid12 Gamma0.0184 Theoretical12.58 Ask13.3 Theta-0.1336 Intrinsic Value6.51 Volume16 Vega0.1657 Time Value6.07 Open Interest108 Rho-0.0677 Delta / Theta4.5103
4.08	11.78%	3.8	4.8	4	165.00	16.36	0%	15.4	16.8	15
PAYC Call 165.00 Exp: Feb 20, 2026 Last: 4.08 Chg.: 11.78% SymbolPAYC\|20260220\|165.00C Delta0.3179 Imp Vol0.4945 Bid3.8 Gamma0.0168 Theoretical4.08 Ask4.8 Theta-0.1339 Intrinsic Value-11.51 Volume4 Vega0.1534 Time Value15.59 Open Interest87 Rho0.0353 Delta / Theta-2.374 PAYC Put 165.00 Exp: Feb 20, 2026 Last: 16.36 Chg.: 0% SymbolPAYC\|20260220\|165.00P Delta-0.6771 Imp Vol0.5106 Bid15.4 Gamma0.0164 Theoretical16.36 Ask16.8 Theta-0.1285 Intrinsic Value11.51 Volume15 Vega0.1542 Time Value4.85 Open Interest54 Rho-0.0751 Delta / Theta5.268

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	113,497.21	+612.18	+0.54%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,429.7	+45.7	+0.09%
US 500	6,926.4	+13.0	+0.19%
US Tech 100	25,563.2	+44.9	+0.18%
DAX Futures	24,974.5	-9.5	-0.04%
Dollar Index	98.135	-0.041	-0.04%

Gold	4,958.76	+45.36	+0.92%
Silver	98.918	+2.546	+2.64%
Crude Oil WTI	59.75	+0.39	+0.66%
Brent Oil	64.47	+0.41	+0.64%
Natural Gas	4.859	-0.004	-0.08%
Copper	5.8450	+0.0423	+0.73%
US Corn	422.88	-1.13	-0.27%

USD/ZAR	16.0961	-0.0204	-0.13%
EUR/USD	1.1752	+0.0002	+0.02%
GBP/USD	1.3497	+0.0004	+0.03%
USD/JPY	158.55	+0.16	+0.10%
GBP/JPY	213.99	+0.04	+0.02%
USD/CAD	1.3787	-0.0003	-0.02%
AUD/USD	0.6846	+0.0006	+0.09%

Nampak	53,239	+69	+0.13%
MTN	18,350	+1019	+5.88%
Standard Bank	29,621	+721	+2.49%
FirstRand Ltd	9,286	+240	+2.65%
Capitec	434,829	+6536	+1.53%
African Rainbow Minerals	23,030	+356	+1.57%
Naspers	102,917	+1256	+1.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	152.57	+3.39	+2.27%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,319	+3.13%	15.69M
FirstRand Ltd	9,286	+2.65%	11.95M
Impala Platinum	33,361	+5.29%	4.40M
Gold Fields	82,915	-4.76%	2.74M
Naspers	102,917	+1.24%	1.77M
AngloGold Ashanti ADR	161,138	-6.04%	1.11M
Valterra Platinum	163,410	+3.95%	883.03K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	7	+40.00%	23.95M
Oando Plc	24	+14.29%	230.74K
Sasol	11,446	+14.17%	5.03M
Goldrush Holdings Prf	690	+11.83%	24.34K
Huge Group	144	+11.63%	3.47K
South Ocean Holdings Ltd	120	+9.09%	0.70K
Coronation	5,100	+6.87%	821.10K

Name	Last	Chg. %	Vol.
Crookes Brothers Ltd	2,050	-10.87%	7.72K
Finbond Group Ltd	114	-8.80%	10.50K
Choppies Enterprises	256	-8.57%	337.23K
Clicks	32,447	-6.34%	2.71M
AngloGold Ashanti ADR	161,138	-6.04%	1.11M
Gold Fields	82,915	-4.76%	2.74M
Clientèle	1,429	-4.73%	7.18K