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)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
214.72
Ask: 
243.8
Vol: 
699,286
Last: 
233.89
Change: 
+8.57 (+3.6641%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAYC 210.000
22
+4.2
23.5
27
4
0.34
0.9056
0.0084
13
PAYC 220.000
12.11
+0
15.4
18.2
0
0.31
0.7925
0.0153
33
PAYC 230.000
9.1
+3.5
8.3
10
8
0.27
0.6064
0.0216
47
PAYC 240.000
3.8
+1.325
3.6
5.6
16
0.27
0.3816
0.0223
283
PAYC 250.000
1.61
+0.66
1.1
2.3
56
0.26
0.1866
0.0162
72
PAYC 260.000
0.7
-0.6
0
1.45
63
0.28
0.0824
0.0089
40
Fri Sep 19 2025
Strike
PAYC 210.000
PAYC 220.000
PAYC 230.000
PAYC 240.000
PAYC 250.000
PAYC 260.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAYC 210.000
0.94
-1.635
0
2.05
6
0.32
-0.0942
0.0085
327
PAYC 220.000
5.2
+0
0.85
2.75
0
0.26
-0.2085
0.0154
51
PAYC 230.000
9.5
+0
4.4
5.5
0
0.26
-0.397
0.0219
129
PAYC 240.000
16.5
+0
9
10.9
0
0.25
-0.626
0.0228
31
PAYC 250.000
20
-5.55
16.5
18.8
1
0.25
-0.8283
0.0171
125
PAYC 260.000
38.6
+0
25.4
28.4
0
0.28
-0.9386
0.0094
16
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.