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

148.41 -4.37 -2.86%

16/01 - Closed. Currency in USD

After Hours

148.49

+0.08

+0.05%

1:46:44 - Real-time Data

Type: Equity

Market: United States

Volume: 925,755
Bid/Ask: 0.00 / 0.00
Day's Range: 148.41 - 152.80

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 17, 2026 21:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	67	71.2	0	80.00	0	0%	0	1.15	0
PAYC Call 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|80.00C Delta0.974 Imp Vol1.1387 Bid67 Gamma0.0011 Theoretical69.1 Ask71.2 Theta-0.048 Intrinsic Value68.41 Volume0 Vega0.0265 Time Value-68.41 Open Interest0 Rho0.0702 Delta / Theta-20.2731 PAYC Put 80.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|80.00P Delta-0.0407 Imp Vol1.3186 Bid0 Gamma0.0015 Theoretical1.15 Ask1.15 Theta-0.0762 Intrinsic Value-68.41 Volume0 Vega0.0396 Time Value68.41 Open Interest0 Rho-0.0062 Delta / Theta0.5338
0	0%	62.1	66.2	0	85.00	0	0%	0	1.15	0
PAYC Call 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00C Delta0.9706 Imp Vol1.0522 Bid62.1 Gamma0.0014 Theoretical64.15 Ask66.2 Theta-0.0497 Intrinsic Value63.41 Volume0 Vega0.0295 Time Value-63.41 Open Interest0 Rho0.0744 Delta / Theta-19.5105 PAYC Put 85.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|85.00P Delta-0.0443 Imp Vol1.2083 Bid0 Gamma0.0017 Theoretical1.15 Ask1.15 Theta-0.0748 Intrinsic Value-63.41 Volume0 Vega0.0424 Time Value63.41 Open Interest0 Rho-0.0067 Delta / Theta0.5926
64.13	0%	58.1	61.2	0	90.00	0	0%	0	0.95	0
PAYC Call 90.00 Exp: Feb 20, 2026 Last: 64.13 Chg.: 0% SymbolPAYC\|20260220\|90.00C Delta0.9528 Imp Vol1.0862 Bid58.1 Gamma0.002 Theoretical59.65 Ask61.2 Theta-0.0745 Intrinsic Value58.41 Volume0 Vega0.0439 Time Value5.72 Open Interest2 Rho0.0761 Delta / Theta-12.7933 PAYC Put 90.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolPAYC\|20260220\|90.00P Delta-0.0429 Imp Vol1.0579 Bid0 Gamma0.0019 Theoretical0.95 Ask0.95 Theta-0.0637 Intrinsic Value-58.41 Volume0 Vega0.0413 Time Value58.41 Open Interest0 Rho-0.0063 Delta / Theta0.673
					148.41	Price @ Jan 17, 2026 21:09 GMT
8.7	-21.97%	7.1	9	6	150.00	9.1	41.09%	8.1	10	12
PAYC Call 150.00 Exp: Feb 20, 2026 Last: 8.7 Chg.: -21.97% SymbolPAYC\|20260220\|150.00C Delta0.51 Imp Vol0.5133 Bid7.1 Gamma0.0171 Theoretical8.7 Ask9 Theta-0.1409 Intrinsic Value-1.59 Volume6 Vega0.1805 Time Value10.29 Open Interest19 Rho0.0624 Delta / Theta-3.6193 PAYC Put 150.00 Exp: Feb 20, 2026 Last: 9.1 Chg.: 41.09% SymbolPAYC\|20260220\|150.00P Delta-0.4958 Imp Vol0.4665 Bid8.1 Gamma0.0189 Theoretical9.1 Ask10 Theta-0.1184 Intrinsic Value1.59 Volume12 Vega0.1805 Time Value7.51 Open Interest109 Rho-0.0654 Delta / Theta4.186
6.3	-27.17%	4.5	6.8	3	155.00	11.02	19.78%	9.9	12.8	13
PAYC Call 155.00 Exp: Feb 20, 2026 Last: 6.3 Chg.: -27.17% SymbolPAYC\|20260220\|155.00C Delta0.4214 Imp Vol0.4923 Bid4.5 Gamma0.0175 Theoretical6.3 Ask6.8 Theta-0.1321 Intrinsic Value-6.59 Volume3 Vega0.177 Time Value12.89 Open Interest70 Rho0.0524 Delta / Theta-3.1886 PAYC Put 155.00 Exp: Feb 20, 2026 Last: 11.02 Chg.: 19.78% SymbolPAYC\|20260220\|155.00P Delta-0.6084 Imp Vol0.4058 Bid9.9 Gamma0.021 Theoretical11.02 Ask12.8 Theta-0.0973 Intrinsic Value6.59 Volume13 Vega0.1737 Time Value4.43 Open Interest171 Rho-0.0765 Delta / Theta6.25
4.6	-37.75%	4.4	5.2	8	160.00	14.52	22.64%	15.1	15.9	1
PAYC Call 160.00 Exp: Feb 20, 2026 Last: 4.6 Chg.: -37.75% SymbolPAYC\|20260220\|160.00C Delta0.339 Imp Vol0.4875 Bid4.4 Gamma0.0166 Theoretical4.6 Ask5.2 Theta-0.122 Intrinsic Value-11.59 Volume8 Vega0.1657 Time Value16.19 Open Interest20 Rho0.0426 Delta / Theta-2.7783 PAYC Put 160.00 Exp: Feb 20, 2026 Last: 14.52 Chg.: 22.64% SymbolPAYC\|20260220\|160.00P Delta-0.6723 Imp Vol0.4671 Bid15.1 Gamma0.0172 Theoretical15.5 Ask15.9 Theta-0.1051 Intrinsic Value11.59 Volume1 Vega0.1632 Time Value2.93 Open Interest102 Rho-0.0839 Delta / Theta6.3941

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	6,028.33	+2.47	+0.04%
NSE All Share	166,129.48	+72.19	+0.04%
US 30	49,355.0	-87.3	-0.18%
US 500	6,940.8	-3.7	-0.05%
FTSE 100	10,235.29	-3.65	-0.04%
DAX	25,297.13	-55.26	-0.22%
South Africa Top 40	112,264.85	-823.65	-0.73%

Brent Oil	64.13	+0.37	+0.58%
Crude Oil WTI	59.34	+0.25	+0.42%
Gold	4,595.40	-28.30	-0.61%
Silver	88.537	-3.810	-4.13%
Copper	5.8310	-0.1605	-2.68%
London Cocoa	3,712.00	+62.00	+1.70%
London Wheat	162.00	+1.25	+0.78%

Nigeria 10Y	16.868	+0.001	+0.01%
Nigeria 2Y	16.970	+0.002	+0.01%
U.K. 10Y	4.4010	+0.0090	+0.20%
Germany 10Y	2.8382	+0.0205	+0.73%
U.S. 10Y	4.231	+0.071	+1.71%
U.S. 5Y	3.828	+0.066	+1.75%
U.S. 2Y	3.599	+0.035	+0.98%

Fidelitybk	20.150	+0.200	+1.00%
Zenith Bank	69.85	+0.85	+1.23%
UBA	45.20	+0.20	+0.44%
First HoldCo	52.00	0.00	0.00%
Guaranty Trust Holding	98.95	+0.05	+0.05%
Sterling Bank	7.750	0.000	0.00%
Dangote Cement	635.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	148.41	-4.37	-2.86%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	69.85	+1.23%	54.55M
Access Holdings	22.75	-0.22%	30.52M
Guaranty Trust Holding	98.95	+0.05%	15.55M
Aradel Holdings	752.10	0.00%	1.40M
Okomu Oil Palm	1,206.50	0.00%	1.27M
MTN Nigeria	580.00	0.00%	1.26M
Presco	1,635.00	0.00%	295.93K

Name	Last	Chg. %	Vol.
Redstarex	13.20	+10.00%	1.96M
Ncr Nigeria	128.55	+9.97%	138.80K
SCOA Nigeria	14.900	+9.96%	182.13K
Omatek Ventures	1.77	+9.94%	6.28M
Deap Capital Management Trust	4.46	+9.85%	16.02M
Neimeth	10.10	+9.78%	7.32M
Champion Brew	17.50	+9.38%	13.42M

Name	Last	Chg. %	Vol.
McNichols	6.00	-8.81%	10.46M
Legend Internet	5.50	-7.56%	1.67M
Cornerst	6.35	-6.48%	1.55M
Cileasing	8.20	-6.29%	2.06M
Austin Laz	3.75	-5.78%	2.45M
UPDC	6.20	-4.62%	3.18M
Fidson	70.000	-4.24%	1.48M