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

227.15 +1.44 +0.64%

29/08 - Closed. Currency in USD

After Hours

227.15

0.00

0.00%

21:38:39 - Real-time Data

Type: Equity

Market: United States

Volume: 341,923
Bid/Ask: 0.00 / 0.00
Day's Range: 225.34 - 227.57

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

Aug 29, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	85.4	89	0	140.00	0	0%	0	2.15	0
PAYC Call 140.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20250919\|140.00C Delta0.953 Imp Vol1.3346 Bid85.4 Gamma0.0013 Theoretical89 Ask89 Theta-0.18 Intrinsic Value87.15 Volume0 Vega0.0531 Time Value-87.15 Open Interest0 Rho0.0733 Delta / Theta-5.2939 PAYC Put 140.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20250919\|140.00P Delta-0.0362 Imp Vol1.228 Bid0 Gamma0.0012 Theoretical1.08 Ask2.15 Theta-0.1255 Intrinsic Value-87.15 Volume0 Vega0.0432 Time Value87.15 Open Interest0 Rho-0.005 Delta / Theta0.288
0	0%	80.4	84	0	145.00	0	0%	0	2.15	0
PAYC Call 145.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20250919\|145.00C Delta0.9504 Imp Vol1.2518 Bid80.4 Gamma0.0015 Theoretical84 Ask84 Theta-0.1772 Intrinsic Value82.15 Volume0 Vega0.0555 Time Value-82.15 Open Interest0 Rho0.0759 Delta / Theta-5.3641 PAYC Put 145.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20250919\|145.00P Delta-0.0384 Imp Vol1.1524 Bid0 Gamma0.0013 Theoretical1.08 Ask2.15 Theta-0.1238 Intrinsic Value-82.15 Volume0 Vega0.0454 Time Value82.15 Open Interest0 Rho-0.0053 Delta / Theta0.3105
0	0%	75.4	79.3	0	150.00	0.2	0%	0	2.15	0
PAYC Call 150.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20250919\|150.00C Delta0.9415 Imp Vol1.221 Bid75.4 Gamma0.0017 Theoretical79.3 Ask79.3 Theta-0.1961 Intrinsic Value77.15 Volume0 Vega0.0633 Time Value-77.15 Open Interest0 Rho0.0774 Delta / Theta-4.801 PAYC Put 150.00 Exp: Sep 19, 2025 Last: 0.2 Chg.: 0% SymbolPAYC\|20250919\|150.00P Delta-0.0409 Imp Vol1.0791 Bid0 Gamma0.0015 Theoretical1.08 Ask2.15 Theta-0.1219 Intrinsic Value-77.15 Volume0 Vega0.0478 Time Value77.35 Open Interest1 Rho-0.0056 Delta / Theta0.3356
					227.15	Price @ Aug 29, 2025 21:05 GMT
4.5	-2.39%	4.5	5.9	4	230.00	7.7	0%	6.9	7.8	4
PAYC Call 230.00 Exp: Sep 19, 2025 Last: 4.5 Chg.: -2.39% SymbolPAYC\|20250919\|230.00C Delta0.4451 Imp Vol0.2566 Bid4.5 Gamma0.0283 Theoretical4.5 Ask5.9 Theta-0.1411 Intrinsic Value-2.85 Volume4 Vega0.2152 Time Value7.35 Open Interest55 Rho0.0556 Delta / Theta-3.1544 PAYC Put 230.00 Exp: Sep 19, 2025 Last: 7.7 Chg.: 0% SymbolPAYC\|20250919\|230.00P Delta-0.5481 Imp Vol0.2934 Bid6.9 Gamma0.025 Theoretical7.7 Ask7.8 Theta-0.1395 Intrinsic Value2.85 Volume4 Vega0.2155 Time Value4.85 Open Interest209 Rho-0.0625 Delta / Theta3.9302
1.5	-11.76%	1.45	1.6	31	240.00	16.5	0%	12.8	16.1	0
PAYC Call 240.00 Exp: Sep 19, 2025 Last: 1.5 Chg.: -11.76% SymbolPAYC\|20250919\|240.00C Delta0.2002 Imp Vol0.2533 Bid1.45 Gamma0.0203 Theoretical1.5 Ask1.6 Theta-0.0964 Intrinsic Value-12.85 Volume31 Vega0.1526 Time Value14.35 Open Interest265 Rho0.0253 Delta / Theta-2.076 PAYC Put 240.00 Exp: Sep 19, 2025 Last: 16.5 Chg.: 0% SymbolPAYC\|20250919\|240.00P Delta-0.7776 Imp Vol0.2853 Bid12.8 Gamma0.0195 Theoretical14.45 Ask16.1 Theta-0.0962 Intrinsic Value12.85 Volume0 Vega0.1614 Time Value3.65 Open Interest31 Rho-0.0761 Delta / Theta8.0848
0.48	92%	0.15	1.8	5	250.00	20	0%	21.6	25.1	0
PAYC Call 250.00 Exp: Sep 19, 2025 Last: 0.48 Chg.: 92% SymbolPAYC\|20250919\|250.00C Delta0.0756 Imp Vol0.2664 Bid0.15 Gamma0.0098 Theoretical0.48 Ask1.8 Theta-0.0509 Intrinsic Value-22.85 Volume5 Vega0.0776 Time Value23.33 Open Interest138 Rho0.0096 Delta / Theta-1.4857 PAYC Put 250.00 Exp: Sep 19, 2025 Last: 20 Chg.: 0% SymbolPAYC\|20250919\|250.00P Delta-0.9031 Imp Vol0.3074 Bid21.6 Gamma0.0106 Theoretical23.35 Ask25.1 Theta-0.0552 Intrinsic Value22.85 Volume0 Vega0.0918 Time Value-2.85 Open Interest23 Rho-0.0674 Delta / Theta16.3479

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	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.720	+1.015	+2.58%
Copper	4.6100	+0.0500	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.004	+0.001	+0.01%
Nigeria 2Y	17.552	+0.003	+0.02%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYC	227.15	+1.44	+0.64%
ING Bank N.V. Cal.	3.460	0.000	0.00%
Trea Cajamar Flex.	9.859	+0.009	+0.09%
NEXT NOTES Japan .	19,180.0	0.0	0.00%
Dynamic Global As.	18.245	-0.145	-0.79%
COMMERZBANK AG Ca.	8.280	0.000	0.00%
300502	356.20	+1.25	+0.35%
COMMERZBANK AG Ca.	0.002	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M