Options Chain for PAYLOCITY HLDG CORP COM (PCTY) - $156.58 as of 4/26/2024 3:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.50 | 84.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 80.00 | 75.50 | 79.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 70.50 | 74.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 65.50 | 70.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 60.50 | 65.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 55.50 | 60.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 50.70 | 55.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 46.00 | 49.90 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 115.00 | 41.00 | 45.00 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 36.00 | 40.30 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 31.50 | 34.20 | % | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 26.50 | 29.60 | 35.00 | 0.00 | 0.00% | 0 | 31 | 0.82 | 0.92 | 0.01 | -0.09 | 2/5/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 22.20 | 24.50 | 25.40 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.88 | 0.01 | -0.12 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 18.30 | 20.40 | 21.40 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.82 | 0.01 | -0.15 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 15.30 | 16.40 | 29.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.75 | 0.02 | -0.17 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 12.00 | 12.80 | 10.50 | 0.00 | 0.00% | 0 | 52 | 0.56 | 0.67 | 0.02 | -0.19 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 9.00 | 9.70 | 10.90 | +2.50 | +29.77% | 5 | 123 | 0.54 | 0.57 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 6.50 | 7.10 | 6.90 | +0.85 | +14.05% | 1 | 35 | 0.53 | 0.47 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 4.50 | 5.00 | 5.90 | +0.90 | +18.00% | 1 | 84 | 0.52 | 0.38 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 3.00 | 3.50 | 3.40 | +0.60 | +21.43% | 2 | 72 | 0.51 | 0.29 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 1.95 | 2.35 | 1.75 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.21 | 0.02 | -0.13 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 0.50 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 141 | 0.51 | 0.15 | 0.01 | -0.11 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.15 | 1.25 | 2.85 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.10 | 0.01 | -0.08 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.80 | 0.55 | -0.15 | -21.43% | 12 | 47 | 0.49 | 0.07 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.60 | 2.90 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.04 | 0.00 | -0.04 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.03 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.01 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 220.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.40 | % | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.20 | % | 2 | 2 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1,254 | 1.16 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | -0.01 | 1/16/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 4 | 1.61 | -0.01 | 0.00 | -0.02 | 2/23/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.47 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 19 | 1.33 | -0.02 | 0.00 | -0.04 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 0.55 | 1.30 | 2.45 | 0.00 | 0.00% | 0 | 23 | 0.72 | -0.05 | 0.00 | -0.06 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 0.80 | 1.45 | 1.00 | -0.25 | -20.00% | 1 | 5 | 0.64 | -0.08 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 1.05 | 1.85 | 1.35 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.12 | 0.01 | -0.12 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 2.00 | 2.70 | 2.05 | -0.15 | -6.82% | 1 | 69 | 0.59 | -0.18 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 2.55 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 161 | 0.54 | -0.25 | 0.02 | -0.17 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 4.30 | 5.10 | 4.50 | -0.42 | -8.54% | 3 | 132 | 0.54 | -0.33 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 6.30 | 7.10 | 6.80 | -1.15 | -14.47% | 1 | 230 | 0.52 | -0.43 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 8.70 | 9.50 | 8.00 | -2.40 | -23.08% | 1 | 77 | 0.51 | -0.53 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 11.70 | 12.50 | 9.20 | 0.00 | 0.00% | 0 | 69 | 0.50 | -0.62 | 0.02 | -0.18 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 15.10 | 16.10 | 18.20 | 0.00 | 0.00% | 0 | 66 | 0.49 | -0.71 | 0.02 | -0.16 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 18.30 | 21.40 | 16.80 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.79 | 0.02 | -0.13 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 22.70 | 25.80 | 15.00 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.85 | 0.01 | -0.11 | 2/21/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 26.20 | 30.50 | % | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.08 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 31.20 | 35.00 | 24.10 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.93 | 0.01 | -0.06 | 2/14/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 35.50 | 40.00 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 200.00 | 41.30 | 44.50 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 210.00 | 50.50 | 54.70 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 220.00 | 60.50 | 64.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 230.00 | 70.50 | 74.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 240.00 | 80.50 | 84.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 250.00 | 90.50 | 94.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 260.00 | 100.50 | 104.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 270.00 | 110.50 | 114.70 | 105.40 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 120.50 | 124.90 | 115.40 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:04 PM EST |
| 290.00 | 130.50 | 134.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 300.00 | 140.50 | 144.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |