Options Chain for PAYLOCITY HLDG CORP COM (PCTY) - $204.82 as of 2/21/2025 9:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 98.70 | 102.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 93.80 | 97.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 88.00 | 92.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 83.00 | 87.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 78.20 | 82.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 73.00 | 77.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 68.20 | 73.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 64.20 | 67.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 59.00 | 62.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 54.70 | 57.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 49.10 | 52.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 44.10 | 47.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 39.30 | 42.70 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 170.00 | 34.50 | 37.90 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 175.00 | 29.70 | 33.00 | % | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 180.00 | 24.90 | 28.40 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 185.00 | 20.40 | 23.80 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 16.10 | 18.90 | % | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.11 | 2/21/2025 3:59:51 PM EST | |||
| 195.00 | 12.10 | 15.70 | % | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.13 | 2/21/2025 3:59:51 PM EST | |||
| 200.00 | 9.70 | 11.80 | % | 0 | 0 | 0.35 | 0.63 | 0.02 | -0.14 | 2/21/2025 3:59:51 PM EST | |||
| 210.00 | 4.80 | 5.60 | 10.73 | 0.00 | 0.00% | 0 | 31 | 0.32 | 0.41 | 0.02 | -0.13 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 0.95 | 3.40 | 2.42 | -3.58 | -59.67% | 1 | 4 | 0.30 | 0.20 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 0.40 | 2.90 | 1.00 | +0.10 | +11.12% | 3 | 17 | 0.40 | 0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.00 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.35 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.45 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.03 | 1/30/2025 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.55 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.70 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.05 | 0.00 | -0.05 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 0.35 | 3.00 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 185.00 | 0.90 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.13 | 0.01 | -0.09 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 0.85 | 2.35 | % | 0 | 0 | 0.30 | -0.19 | 0.01 | -0.11 | 2/21/2025 3:59:51 PM EST | |||
| 195.00 | 1.90 | 4.80 | % | 0 | 0 | 0.34 | -0.27 | 0.02 | -0.13 | 2/21/2025 3:59:51 PM EST | |||
| 200.00 | 4.40 | 5.20 | 2.05 | 0.00 | 0.00% | 0 | 54 | 0.32 | -0.37 | 0.02 | -0.14 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 9.10 | 10.40 | 7.71 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.59 | 0.02 | -0.13 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 14.80 | 18.20 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.80 | 0.02 | -0.09 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 23.80 | 27.10 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 240.00 | 33.30 | 36.70 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 250.00 | 43.20 | 46.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 53.60 | 56.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 63.20 | 66.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 73.60 | 76.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 290.00 | 83.30 | 86.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 93.20 | 96.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |