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

162.14 +2.23 +1.39%

21/11 - Closed. Currency in USD

After Hours

162.14

0.00

0.00%

23:50:38 - Real-time Data

Type: Equity

Market: United States

Volume: 1,049,192
Bid/Ask: 0.00 / 0.00
Day's Range: 159.14 - 163.51

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

Nov 21, 2025 20:26 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
49.5	0%	51.3	53.4	0	110.00	0	0%	0	0.75	0
PAYC Call 110.00 Exp: Dec 19, 2025 Last: 49.5 Chg.: 0% SymbolPAYC\|20251219\|110.00C Delta0.9973 Imp Vol0.5005 Bid51.3 Gamma0.0003 Theoretical52.35 Ask53.4 Theta-0.01 Intrinsic Value51.91 Volume0 Vega0.0028 Time Value-2.41 Open Interest2 Rho0.0839 Delta / Theta-99.5236 PAYC Put 110.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|110.00P Delta-0.0425 Imp Vol0.8797 Bid0 Gamma0.0023 Theoretical0.75 Ask0.75 Theta-0.0632 Intrinsic Value-51.91 Volume0 Vega0.0406 Time Value51.91 Open Interest0 Rho-0.0055 Delta / Theta0.6718
0	0%	46.3	48.4	0	115.00	0	0%	0	0.75	0
PAYC Call 115.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|115.00C Delta0 Imp Vol0 Bid46.3 Gamma0 Theoretical0 Ask48.4 Theta0 Intrinsic Value46.91 Volume0 Vega0 Time Value-46.91 Open Interest0 Rho0 Delta / Theta0 PAYC Put 115.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolPAYC\|20251219\|115.00P Delta-0.0466 Imp Vol0.7957 Bid0 Gamma0.0027 Theoretical0.75 Ask0.75 Theta-0.0616 Intrinsic Value-46.91 Volume0 Vega0.0438 Time Value46.91 Open Interest0 Rho-0.0059 Delta / Theta0.7571
43.8	0%	41.3	43.4	0	120.00	1.2	0%	0	0.75	0
PAYC Call 120.00 Exp: Dec 19, 2025 Last: 43.8 Chg.: 0% SymbolPAYC\|20251219\|120.00C Delta0 Imp Vol0 Bid41.3 Gamma0 Theoretical0 Ask43.4 Theta0 Intrinsic Value41.91 Volume0 Vega0 Time Value1.89 Open Interest3 Rho0 Delta / Theta0 PAYC Put 120.00 Exp: Dec 19, 2025 Last: 1.2 Chg.: 0% SymbolPAYC\|20251219\|120.00P Delta-0.0515 Imp Vol0.7145 Bid0 Gamma0.0033 Theoretical0.75 Ask0.75 Theta-0.0598 Intrinsic Value-41.91 Volume0 Vega0.0474 Time Value43.11 Open Interest1 Rho-0.0065 Delta / Theta0.8614
					161.91	Price @ Nov 21, 2025 20:26 GMT
5.56	23.56%	4.7	6.3	3	165.00	8	0%	7.2	8.8	2
PAYC Call 165.00 Exp: Dec 19, 2025 Last: 5.56 Chg.: 23.56% SymbolPAYC\|20251219\|165.00C Delta0.4613 Imp Vol0.3736 Bid4.7 Gamma0.0237 Theoretical5.56 Ask6.3 Theta-0.1243 Intrinsic Value-3.09 Volume3 Vega0.1782 Time Value8.65 Open Interest16 Rho0.0531 Delta / Theta-3.7104 PAYC Put 165.00 Exp: Dec 19, 2025 Last: 8 Chg.: 0% SymbolPAYC\|20251219\|165.00P Delta-0.5418 Imp Vol0.3684 Bid7.2 Gamma0.0249 Theoretical8 Ask8.8 Theta-0.1104 Intrinsic Value3.09 Volume2 Vega0.1779 Time Value4.91 Open Interest55 Rho-0.061 Delta / Theta4.9056
2.55	-10.53%	2.95	4.1	101	170.00	12.44	-0.32%	9.8	11.9	1
PAYC Call 170.00 Exp: Dec 19, 2025 Last: 2.55 Chg.: -10.53% SymbolPAYC\|20251219\|170.00C Delta0.3436 Imp Vol0.3608 Bid2.95 Gamma0.0227 Theoretical3.53 Ask4.1 Theta-0.1105 Intrinsic Value-8.09 Volume101 Vega0.1651 Time Value10.64 Open Interest31 Rho0.04 Delta / Theta-3.1091 PAYC Put 170.00 Exp: Dec 19, 2025 Last: 12.44 Chg.: -0.32% SymbolPAYC\|20251219\|170.00P Delta-0.6669 Imp Vol0.3479 Bid9.8 Gamma0.0235 Theoretical10.85 Ask11.9 Theta-0.0935 Intrinsic Value8.09 Volume1 Vega0.1627 Time Value4.35 Open Interest21 Rho-0.0705 Delta / Theta7.1343
2.44	0%	1.6	2.5	5	175.00	16.14	-0.98%	13.4	15.4	1
PAYC Call 175.00 Exp: Dec 19, 2025 Last: 2.44 Chg.: 0% SymbolPAYC\|20251219\|175.00C Delta0.254 Imp Vol0.3754 Bid1.6 Gamma0.019 Theoretical2.44 Ask2.5 Theta-0.0995 Intrinsic Value-13.09 Volume5 Vega0.1438 Time Value15.53 Open Interest18 Rho0.0297 Delta / Theta-2.5531 PAYC Put 175.00 Exp: Dec 19, 2025 Last: 16.14 Chg.: -0.98% SymbolPAYC\|20251219\|175.00P Delta-0.7819 Imp Vol0.3328 Bid13.4 Gamma0.02 Theoretical14.4 Ask15.4 Theta-0.07 Intrinsic Value13.09 Volume1 Vega0.1316 Time Value3.05 Open Interest19 Rho-0.0753 Delta / Theta11.1634

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	5,263.68	-10.52	-0.20%
NSE All Share	143,790.91	-396.12	-0.27%
US 30	46,301.8	+549.5	+1.20%
US 500	6,614.3	+75.3	+1.15%
FTSE 100	9,539.71	+12.06	+0.13%
DAX	23,091.87	-186.98	-0.80%
South Africa Top 40	102,167.56	-2180.42	-2.09%

Brent Oil	62.56	-0.82	-1.29%
Crude Oil WTI	57.81	-1.19	-2.02%
Gold	4,079.50	+19.50	+0.48%
Silver	49.913	-0.388	-0.77%
Copper	5.0150	+0.0465	+0.94%
London Cocoa	3,782.00	-97.00	-2.50%
London Wheat	163.00	0.00	0.00%

Nigeria 10Y	15.302	+0.002	+0.01%
Nigeria 2Y	15.607	-0.007	-0.04%
U.K. 10Y	4.5460	-0.0430	-0.94%
Germany 10Y	2.6980	-0.0214	-0.79%
U.S. 10Y	4.063	-0.041	-1.00%
U.S. 5Y	3.618	-0.055	-1.50%
U.S. 2Y	3.514	-0.044	-1.24%

Fidelitybk	19.050	+0.050	+0.26%
Zenith Bank	59.75	-0.10	-0.17%
UBA	36.90	-0.10	-0.27%
First HoldCo	30.60	+0.50	+1.66%
Guaranty Trust Holding	84.50	+0.50	+0.60%
Sterling Bank	7.200	-0.350	-4.64%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PAYC	162.14	+2.23	+1.39%
	Monero MXN	3,937.8	+20.9	+0.53%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.50	-2.38%	128.69M
Zenith Bank	59.75	-0.17%	91.50M
UAC Of Nigeria	70.00	+2.49%	74.37M
Guaranty Trust Holding	84.50	+0.60%	48.43M
Fidelitybk	19.050	+0.26%	37.72M
STANBIC IBTC Bank	105.00	0.00%	15.43M
MTN Nigeria	465.00	-2.11%	3.10M

Name	Last	Chg. %	Vol.
Ncr Nigeria	41.10	+9.89%	613.98K
Ikeja	20.850	+9.74%	874.13K
Neimeth	5.40	+9.09%	1.06M
Maybaker	17.050	+8.60%	581.71K
Regal Insurance	1.13	+6.60%	2.07M
Julius Berger	147.00	+6.37%	283.00K
Wema Bank	18.80	+4.44%	8.63M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.15	-10.00%	4.34M
Legend Internet	5.26	-9.93%	4.92M
International Energy Insurance	2.12	-9.79%	1.58M
Nahco	99.150	-9.78%	1.74M
Linkassure	1.68	-9.68%	18.08M
Royalex	1.82	-8.54%	5.24M
Secure Electronic Tech	0.80	-8.05%	2.15M