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

166.61 +0.53 +0.32%

12/12 - Closed. Currency in USD

After Hours

168.00

+1.39

+0.83%

1:44:20 - Real-time Data

Type: Equity

Market: United States

Volume: 643,737
Bid/Ask: 0.00 / 0.00
Day's Range: 165.60 - 169.27

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

Dec 13, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
49.5	0%	54.6	58.4	0	110.00	0	0%	0	0.2	0
PAYC Call 110.00 Exp: Dec 19, 2025 Last: 49.5 Chg.: 0% SymbolPAYC\|20251219\|110.00C Delta0 Imp Vol0 Bid54.6 Gamma0 Theoretical0 Ask58.4 Theta0 Intrinsic Value56.61 Volume0 Vega0 Time Value-7.11 Open Interest2 Rho0 Delta / Theta0 PAYC Put 110.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|110.00P Delta-0.0156 Imp Vol1.5778 Bid0 Gamma0.0012 Theoretical0.2 Ask0.2 Theta-0.1095 Intrinsic Value-56.61 Volume0 Vega0.0083 Time Value56.61 Open Interest0 Rho-0.0004 Delta / Theta0.142
0	0%	49.6	53.4	0	115.00	0	0%	0	0.6	0
PAYC Call 115.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|115.00C Delta0 Imp Vol0 Bid49.6 Gamma0 Theoretical0 Ask53.4 Theta0 Intrinsic Value51.61 Volume0 Vega0 Time Value-51.61 Open Interest0 Rho0 Delta / Theta0 PAYC Put 115.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|115.00P Delta-0.0373 Imp Vol1.7322 Bid0 Gamma0.0022 Theoretical0.6 Ask0.6 Theta-0.2507 Intrinsic Value-51.61 Volume0 Vega0.0174 Time Value51.61 Open Interest0 Rho-0.001 Delta / Theta0.1489
43.8	0%	44.7	48.2	0	120.00	1.2	0%	0	0.2	0
PAYC Call 120.00 Exp: Dec 19, 2025 Last: 43.8 Chg.: 0% SymbolPAYC\|20251219\|120.00C Delta0 Imp Vol0 Bid44.7 Gamma0 Theoretical0 Ask48.2 Theta0 Intrinsic Value46.61 Volume0 Vega0 Time Value-2.81 Open Interest3 Rho0 Delta / Theta0 PAYC Put 120.00 Exp: Dec 19, 2025 Last: 1.2 Chg.: 0% SymbolPAYC\|20251219\|120.00P Delta-0.0189 Imp Vol1.2847 Bid0 Gamma0.0017 Theoretical0.2 Ask0.2 Theta-0.1052 Intrinsic Value-46.61 Volume0 Vega0.0099 Time Value47.81 Open Interest1 Rho-0.0005 Delta / Theta0.1795
					166.61	Price @ Dec 13, 2025 21:05 GMT
2.02	10.99%	1.1	2.1	3	170.00	4.1	0%	3	6	2
PAYC Call 170.00 Exp: Dec 19, 2025 Last: 2.02 Chg.: 10.99% SymbolPAYC\|20251219\|170.00C Delta0.3594 Imp Vol0.3977 Bid1.1 Gamma0.044 Theoretical2.02 Ask2.1 Theta-0.2694 Intrinsic Value-3.39 Volume3 Vega0.0799 Time Value5.41 Open Interest290 Rho0.0095 Delta / Theta-1.3342 PAYC Put 170.00 Exp: Dec 19, 2025 Last: 4.1 Chg.: 0% SymbolPAYC\|20251219\|170.00P Delta-0.7412 Imp Vol0.2346 Bid3 Gamma0.0651 Theoretical4.1 Ask6 Theta-0.1268 Intrinsic Value3.39 Volume2 Vega0.069 Time Value0.71 Open Interest25 Rho-0.0162 Delta / Theta5.8459
0.7	-36.36%	0	1.1	1	175.00	10.45	0%	7	10.9	0
PAYC Call 175.00 Exp: Dec 19, 2025 Last: 0.7 Chg.: -36.36% SymbolPAYC\|20251219\|175.00C Delta0.1656 Imp Vol0.3809 Bid0 Gamma0.0306 Theoretical0.7 Ask1.1 Theta-0.1709 Intrinsic Value-8.39 Volume1 Vega0.0532 Time Value9.09 Open Interest78 Rho0.0044 Delta / Theta-0.969 PAYC Put 175.00 Exp: Dec 19, 2025 Last: 10.45 Chg.: 0% SymbolPAYC\|20251219\|175.00P Delta-0.8459 Imp Vol0.3673 Bid7 Gamma0.0406 Theoretical8.95 Ask10.9 Theta-0.146 Intrinsic Value8.39 Volume0 Vega0.0506 Time Value2.06 Open Interest23 Rho-0.0175 Delta / Theta5.7941
0.24	0%	0	0.8	0	180.00	11.8	0%	13	14.8	4
PAYC Call 180.00 Exp: Dec 19, 2025 Last: 0.24 Chg.: 0% SymbolPAYC\|20251219\|180.00C Delta0.1405 Imp Vol0.5385 Bid0 Gamma0.0194 Theoretical0.8 Ask0.8 Theta-0.2157 Intrinsic Value-13.39 Volume0 Vega0.0477 Time Value13.63 Open Interest85 Rho0.0037 Delta / Theta-0.6513 PAYC Put 180.00 Exp: Dec 19, 2025 Last: 11.8 Chg.: 0% SymbolPAYC\|20251219\|180.00P Delta-0.8857 Imp Vol0.4891 Bid13 Gamma0.0187 Theoretical13.9 Ask14.8 Theta-0.1586 Intrinsic Value13.39 Volume4 Vega0.0412 Time Value-1.59 Open Interest165 Rho-0.018 Delta / Theta5.5849

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	5,466.77	+51.76	+0.96%
NSE All Share	149,433.23	+1482.64	+1.00%
US 30	48,495.0	-209.0	-0.43%
US 500	6,829.9	-71.1	-1.03%
FTSE 100	9,649.03	-54.13	-0.56%
DAX	24,186.49	-108.12	-0.45%
South Africa Top 40	105,735.32	+1105.66	+1.06%

Brent Oil	61.12	-0.16	-0.26%
Crude Oil WTI	57.44	-0.16	-0.28%
Gold	4,328.30	+15.30	+0.35%
Silver	62.007	-2.585	-4.00%
Copper	5.3590	-0.1430	-2.60%
London Cocoa	4,555.00	+114.00	+2.57%
London Wheat	164.50	+0.40	+0.24%

Nigeria 10Y	16.762	0.000	0.00%
Nigeria 2Y	16.856	+0.001	+0.01%
U.K. 10Y	4.5180	+0.0310	+0.69%
Germany 10Y	2.8611	+0.0155	+0.54%
U.S. 10Y	4.196	+0.055	+1.33%
U.S. 5Y	3.750	+0.035	+0.94%
U.S. 2Y	3.531	+0.001	+0.03%

Fidelitybk	18.800	-0.150	-0.79%
Zenith Bank	64.00	-0.45	-0.70%
UBA	39.70	-0.30	-0.75%
First HoldCo	31.45	+0.10	+0.32%
Guaranty Trust Holding	89.90	-0.95	-1.05%
Sterling Bank	7.050	0.000	0.00%
Dangote Cement	614.90	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PAYC	166.61	+0.53	+0.32%
IDFC CBF_Direct P.	10.706	-0.002	-0.01%
POLYX/TRY	2.46	-0.01	-0.40%
XRP/ILS	6.52993	+0.05665	+0.88%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.10	-0.50%	106.07M
Transcorp Power	307.00	0.00%	42.80M
Zenith Bank	64.00	-0.70%	37.67M
Custodian Allied	37.00	0.00%	30.13M
UBA	39.70	-0.75%	17.37M
Guaranty Trust Holding	89.90	-1.05%	13.67M
MTN Nigeria	531.70	+7.26%	2.64M

Name	Last	Chg. %	Vol.
Guinness Nigeria	217.80	+10.00%	2.25M
Morison Industries	4.69	+9.84%	171.00K
Champion Brew	14.15	+9.69%	36.44M
Austin Laz	2.27	+9.66%	633.95K
Cileasing	5.70	+9.62%	1.01M
Aluminum Ex	7.75	+8.39%	297.03K
Nascon	107.95	+8.17%	822.33K

Name	Last	Chg. %	Vol.
Etranz	12.600	-10.00%	3.92M
Chellarams	13.20	-9.90%	671.70K
Eunisell Interlinked	75.150	-9.89%	413.49K
Afriprud	12.00	-9.77%	1.35M
Daarcomm	0.89	-9.18%	4.43M
Caverton Offshore Support	5.200	-5.45%	499.04K
Japaul Gold Ventures	2.66	-4.32%	23.25M