Cboe Global Markets

PAYC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Paycom Software Inc (payc)

2025-05-29 15:59:59 ET (Delayed)
Bid: 
223.98
Ask: 
280
Vol: 
515,304
Last: 
255.68
Change: 
-3.78 (+-1.4784%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAYC 230.000
28.2
-3.1
25.3
29.1
1
0.33
0.9127
0.0075
160
PAYC 240.000
22.1
+0
16.5
20.3
0
0.31
0.8212
0.0136
346
PAYC 250.000
11.35
-2.6
10.1
11.4
4
0.29
0.6551
0.0205
479
PAYC 260.000
4.88
-2.57
4.6
5.8
1
0.27
0.4324
0.0231
271
PAYC 270.000
1.8
-1.45
1.65
2.25
17
0.26
0.2188
0.0182
138
PAYC 280.000
0.57
-0.505
0.45
0.9
10
0.26
0.0836
0.0097
123
Fri Jun 20 2025
Strike
PAYC 230.000
PAYC 240.000
PAYC 250.000
PAYC 260.000
PAYC 270.000
PAYC 280.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAYC 230.000
1.27
+0
0.7
1.2
0
0.34
-0.0882
0.0076
117
PAYC 240.000
1.75
+0.2
1.65
2.25
1
0.31
-0.1808
0.0138
102
PAYC 250.000
3.17
+0
3.8
5
0
0.29
-0.3488
0.0208
68
PAYC 260.000
8.6
+1.65
8.2
9.4
4
0.27
-0.576
0.0236
56
PAYC 270.000
15.9
+2.75
13.6
17.3
2
0.25
-0.7966
0.019
5
PAYC 280.000
0
+0
22.6
26.4
0
0.26
-0.9425
0.0117
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.