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

125.31 +5.55 +4.63%

13/02 - Closed. Currency in USD

After Hours

125.00

-0.31

-0.25%

02:17:54 - Real-time Data

Type: Equity

Market: United States

Volume: 4,024,568.0000000005
Bid/Ask: 0.00 / 0.00
Day's Range: 120.11 - 127.00

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 13, 2026 20:25 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
38.28	0%	43.3	47.3	0	80.00	0.2	0%	0	0.15	0
PAYC Call 80.00 Exp: Feb 20, 2026 Last: 38.28 Chg.: 0% SymbolPAYC\|20260220\|80.00C Delta0 Imp Vol0 Bid43.3 Gamma0 Theoretical0 Ask47.3 Theta0 Intrinsic Value45.24 Volume0 Vega0 Time Value-6.96 Open Interest3 Rho0 Delta / Theta0 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0145 Imp Vol1.5637 Bid0 Gamma0.0014 Theoretical0.15 Ask0.15 Theta-0.0713 Intrinsic Value-45.24 Volume0 Vega0.0064 Time Value45.44 Open Interest128 Rho-0.0004 Delta / Theta0.2038
32.3	0%	38.8	41.8	0	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 Imp Vol0 Bid38.8 Gamma0 Theoretical0 Ask41.8 Theta0 Intrinsic Value40.24 Volume0 Vega0 Time Value-7.94 Open Interest3 Rho0 Delta / Theta0 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0.35 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.0071 Imp Vol1.1829 Bid0 Gamma0.001 Theoretical0.05 Ask0.05 Theta-0.0288 Intrinsic Value-40.24 Volume0 Vega0.0034 Time Value40.59 Open Interest15 Rho-0.0002 Delta / Theta0.2457
64.13	0%	34.1	36.8	0	90.00	0.08	60%	0	0.75	6
PAYC Call 90.00 Exp: Feb 20, 2026 Last: 64.13 Chg.: 0% SymbolPAYC\|20260220\|90.00C Delta0.9848 Imp Vol1.1435 Bid34.1 Gamma0.0019 Theoretical35.45 Ask36.8 Theta-0.0582 Intrinsic Value35.24 Volume0 Vega0.0065 Time Value28.89 Open Interest2 Rho0.0169 Delta / Theta-16.915 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0.08 Chg.: 60% SymbolPAYC\|20260220\|90.00P Delta-0.0117 Imp Vol1.0913 Bid0 Gamma0.0016 Theoretical0.08 Ask0.75 Theta-0.0411 Intrinsic Value-35.24 Volume6 Vega0.0053 Time Value35.32 Open Interest81 Rho-0.0003 Delta / Theta0.2836
					125.24	Price @ Feb 13, 2026 20:25 GMT
1.55	106.67%	1.2	1.6	85	130.00	7.27	-55.94%	5.8	6.3	3
PAYC Call 130.00 Exp: Feb 20, 2026 Last: 1.55 Chg.: 106.67% SymbolPAYC\|20260220\|130.00C Delta0.3032 Imp Vol0.4785 Bid1.2 Gamma0.0421 Theoretical1.55 Ask1.6 Theta-0.2096 Intrinsic Value-4.76 Volume85 Vega0.0606 Time Value6.31 Open Interest91 Rho0.007 Delta / Theta-1.4468 PAYC Put 130.00 Exp: Feb 20, 2026 Last: 7.27 Chg.: -55.94% SymbolPAYC\|20260220\|130.00P Delta-0.7079 Imp Vol0.4552 Bid5.8 Gamma0.0436 Theoretical6.05 Ask6.3 Theta-0.1883 Intrinsic Value4.76 Volume3 Vega0.0596 Time Value2.51 Open Interest269 Rho-0.0148 Delta / Theta3.7597
0.65	116.67%	0.4	0.7	510	135.00	9.6	-43.7%	8.7	10.4	2
PAYC Call 135.00 Exp: Feb 20, 2026 Last: 0.65 Chg.: 116.67% SymbolPAYC\|20260220\|135.00C Delta0.1496 Imp Vol0.4986 Bid0.4 Gamma0.0269 Theoretical0.65 Ask0.7 Theta-0.145 Intrinsic Value-9.76 Volume510 Vega0.0404 Time Value10.41 Open Interest792 Rho0.0035 Delta / Theta-1.0315 PAYC Put 135.00 Exp: Feb 20, 2026 Last: 9.6 Chg.: -43.7% SymbolPAYC\|20260220\|135.00P Delta0 Imp Vol0 Bid8.7 Gamma0 Theoretical0 Ask10.4 Theta0 Intrinsic Value9.76 Volume2 Vega0 Time Value-0.16 Open Interest146 Rho0 Delta / Theta0
0.25	66.67%	0.1	0.4	5	140.00	16.25	-26.04%	13.4	16.1	2
PAYC Call 140.00 Exp: Feb 20, 2026 Last: 0.25 Chg.: 66.67% SymbolPAYC\|20260220\|140.00C Delta0.0656 Imp Vol0.5161 Bid0.1 Gamma0.0143 Theoretical0.25 Ask0.4 Theta-0.0822 Intrinsic Value-14.76 Volume5 Vega0.0222 Time Value15.01 Open Interest79 Rho0.0015 Delta / Theta-0.7979 PAYC Put 140.00 Exp: Feb 20, 2026 Last: 16.25 Chg.: -26.04% SymbolPAYC\|20260220\|140.00P Delta-0.9712 Imp Vol0.4258 Bid13.4 Gamma0.0096 Theoretical14.75 Ask16.1 Theta-0.0301 Intrinsic Value14.76 Volume2 Vega0.0112 Time Value1.49 Open Interest169 Rho-0.011 Delta / Theta32.2788

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	112,558.10	-1659.30	-1.45%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,456.4	+4.5	+0.01%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX Futures	24,959.0	+71.0	+0.29%
Dollar Index	96.82	-0.02	-0.02%

Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Copper	5.8030	+0.0175	+0.30%
US Corn	431.75	+0.50	+0.12%

USD/ZAR	15.9456	-0.0145	-0.09%
EUR/USD	1.1869	-0.0002	-0.02%
GBP/USD	1.3649	+0.0025	+0.18%
USD/JPY	152.70	-0.05	-0.03%
GBP/JPY	208.44	+0.35	+0.17%
USD/CAD	1.3618	+0.0007	+0.05%
AUD/USD	0.7075	-0.0015	-0.21%

Nampak	49,700	+800	+1.64%
MTN	19,230	-292	-1.50%
Standard Bank	31,372	-5	-0.02%
FirstRand Ltd	9,500	-42	-0.44%
Capitec	464,811	-2517	-0.54%
African Rainbow Minerals	22,235	-675	-2.95%
Naspers	89,120	-1489	-1.64%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYC	125.31	+5.55	+4.63%
RBX	0.043	+0.001	+2.38%
EMPD	3.760	+0.260	+7.43%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,500	-0.44%	12.91M
Impala Platinum	27,479	-5.12%	4.28M
Gold Fields	86,413	-2.49%	1.88M
Naspers	89,120	-1.64%	1.74M
Valterra Platinum	147,942	-0.66%	1.16M
AngloGold Ashanti ADR	171,100	-3.06%	870.27K
Capitec	464,811	-0.54%	237.55K

Name	Last	Chg. %	Vol.
Collins Property	1,099	+9.14%	8.00K
Aspen Pharmacare	12,515	+6.43%	1.23M
Zeder	131	+4.80%	543.81K
MC Mining	230	+4.55%	0.11K
Mustek Ltd	1,525	+4.45%	289.37K
Mpact	2,183	+4.40%	5.65K
Novus Holdings Ltd	550	+3.77%	491.00

Name	Last	Chg. %	Vol.
RH Bophelo	165	-24.66%	10.82K
Universal Partners	1,450	-14.71%	0.52K
Clientèle	1,451	-6.39%	1.00
Italtile	941	-6.18%	366.26K
Stadio	1,131	-5.67%	265.99K
Impala Platinum	27,479	-5.12%	4.28M
Gemfields	112	-5.08%	17.21K