Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PAYC Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PAYC PAYCOM SOFTWARE INC   0.598 0.603 188.89 2.31
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PAYC 20.10 21.90 17.61 20.59 0 52  S   175 PAYC 6.10 7.00 6.30 3.92 3 256  S  
PAYC 16.80 18.70 16.59 17.22 0 130  S   180 PAYC 7.80 10.90 7.90 5.47 3 304  S  
PAYC 14.40 15.30 14.90 14.20 4 157  S   185 PAYC 9.70 10.60 9.75 7.38 13 176  S  
PAYC 11.80 12.70 12.20 11.56 2 220  S   190 PAYC 12.20 13.00 12.30 9.65 77 203  S  
PAYC 9.70 10.50 10.30 9.27 26 328  S   195 PAYC 14.60 15.90 15.00 12.29 10 312  S  
PAYC 7.80 8.20 8.00 7.34 116 682  S   200 PAYC 17.90 18.90 18.50 15.28 23 222  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PAYC 21.20 24.80 20.90 38.28 0 68  S   175 PAYC 7.70 8.50 9.70 4.44 0 329  S  
PAYC 19.40 21.60 17.60 34.97 0 137  S   180 PAYC 9.50 10.50 9.90 5.56 1 160  S  
PAYC 16.70 17.80 18.10 31.83 1 191  S   185 PAYC 11.50 12.40 11.97 6.86 5 345  S  
PAYC 14.20 14.90 15.00 28.88 1 159  S   190 PAYC 13.30 14.80 14.50 8.33 4 154  S  
PAYC 11.90 12.60 12.70 26.11 3 136  S   195 PAYC 16.70 17.50 16.80 9.99 35 271  S  
PAYC 9.80 10.60 10.15 23.53 0 428  S   200 PAYC 19.60 20.60 22.85 11.84 0 118  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PAYC 22.60 27.80 21.13 58.46 0 14  S   175 PAYC 7.70 10.70 11.30 2.42 0 33  S  
PAYC 19.80 23.60 22.14 55.24 0 27  S   180 PAYC 8.20 12.70 10.50 2.99 9 426  S  
PAYC 17.50 20.90 16.00 52.11 0 66  S   185 PAYC 11.50 14.70 15.10 3.65 0 65  S  
PAYC 15.00 17.20 14.65 49.08 0 75  S   190 PAYC 13.80 16.80 14.90 4.42 3 25  S  
PAYC 12.60 14.80 14.35 46.14 1 72  S   195 PAYC 16.90 19.60 20.70 5.28 0 62  S  
PAYC 10.60 12.60 12.80 43.31 1 235  S   200 PAYC 20.50 22.80 20.40 6.24 1 47  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.