Options Chain for PAYLOCITY HLDG CORP COM (PCTY) - $184.62 as of 7/4/2025 1:53:51 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 57.70 | 61.50 | 59.60 | % | 0.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 130.00 | 52.70 | 56.50 | 54.60 | % | 0.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 135.00 | 47.70 | 51.30 | 49.50 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 140.00 | 42.80 | 46.80 | 44.80 | % | 0.32 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 145.00 | 37.90 | 41.30 | 39.60 | % | 0.27 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 150.00 | 32.90 | 36.90 | 34.90 | % | 0.23 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 155.00 | 27.90 | 32.00 | 29.95 | % | 0.19 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 7/3/2025 12:58:52 PM EST | |||
| 160.00 | 23.10 | 26.50 | 24.80 | % | 0.15 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.08 | 7/3/2025 12:58:52 PM EST | |||
| 165.00 | 18.40 | 21.90 | 20.15 | % | 0.12 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.10 | 7/3/2025 12:58:52 PM EST | |||
| 170.00 | 14.40 | 17.30 | 15.85 | % | 0.09 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.13 | 7/3/2025 12:58:52 PM EST | |||
| 175.00 | 10.10 | 13.00 | 11.55 | 9.70 | +2.80 | +40.58% | 0.07 | 1 | 5 | 0.46 | 0.81 | 0.02 | -0.16 | 7/3/2025 | 7/3/2025 12:58:52 PM EST |
| 180.00 | 6.50 | 8.20 | 7.35 | 4.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.69 | 0.03 | -0.18 | 6/20/2025 | 7/3/2025 12:58:52 PM EST |
| 185.00 | 2.85 | 6.40 | 4.63 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.24 | 0.52 | 0.04 | -0.18 | 7/1/2025 | 7/3/2025 12:58:52 PM EST |
| 190.00 | 1.70 | 4.30 | 3.00 | 4.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.24 | 0.35 | 0.03 | -0.15 | 6/12/2025 | 7/3/2025 12:58:52 PM EST |
| 195.00 | 0.65 | 1.90 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | 0.20 | 0.03 | -0.11 | 6/23/2025 | 7/3/2025 12:58:52 PM EST |
| 200.00 | 0.45 | 1.80 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.10 | 0.02 | -0.07 | 6/23/2025 | 7/3/2025 12:58:52 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.02 | 0.00 | -0.02 | 6/5/2025 | 7/3/2025 12:58:52 PM EST |
| 220.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:52 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:58:52 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 300.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:52 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:52 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/3/2025 12:58:52 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | -0.01 | 0.00 | -0.03 | 6/25/2025 | 7/3/2025 12:58:52 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.08 | 6/12/2025 | 7/3/2025 12:58:52 PM EST |
| 165.00 | 0.20 | 2.65 | 1.43 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.05 | 0.01 | -0.10 | 6/2/2025 | 7/3/2025 12:58:52 PM EST |
| 170.00 | 0.40 | 1.80 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.11 | 0.01 | -0.13 | 7/2/2025 | 7/3/2025 12:58:52 PM EST |
| 175.00 | 1.00 | 1.80 | 1.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.19 | 0.02 | -0.16 | 7/2/2025 | 7/3/2025 12:58:52 PM EST |
| 180.00 | 2.15 | 3.20 | 2.68 | 5.96 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | -0.31 | 0.03 | -0.18 | 7/2/2025 | 7/3/2025 12:58:52 PM EST |
| 185.00 | 2.85 | 5.30 | 4.08 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.48 | 0.04 | -0.18 | 6/27/2025 | 7/3/2025 12:58:52 PM EST |
| 190.00 | 5.50 | 9.20 | 7.35 | 10.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.40 | -0.65 | 0.03 | -0.15 | 6/24/2025 | 7/3/2025 12:58:52 PM EST |
| 195.00 | 9.80 | 13.20 | 11.50 | % | 0.06 | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.11 | 7/3/2025 12:58:52 PM EST | |||
| 200.00 | 14.50 | 17.80 | 16.15 | 21.91 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.53 | -0.90 | 0.02 | -0.07 | 6/13/2025 | 7/3/2025 12:58:52 PM EST |
| 210.00 | 24.20 | 27.90 | 26.05 | % | 0.12 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 7/3/2025 12:58:52 PM EST | |||
| 220.00 | 33.60 | 37.70 | 35.65 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 230.00 | 43.80 | 47.60 | 45.70 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 240.00 | 54.00 | 57.60 | 55.80 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 250.00 | 63.60 | 67.50 | 65.55 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 260.00 | 73.50 | 77.50 | 75.50 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 270.00 | 83.40 | 87.50 | 85.45 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 280.00 | 93.30 | 96.80 | 95.05 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 290.00 | 103.50 | 107.50 | 105.50 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST | |||
| 300.00 | 113.30 | 117.50 | 115.40 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:52 PM EST |