Options Chain for PAYLOCITY HLDG CORP COM (PCTY) - $153.01 as of 10/8/2025 4:29:27 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 37.40 | 41.30 | 39.35 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 120.00 | 32.40 | 36.30 | 34.35 | % | 0.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 125.00 | 27.50 | 31.30 | 29.40 | % | 0.24 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 130.00 | 22.40 | 26.40 | 24.40 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 135.00 | 17.50 | 21.40 | 19.45 | % | 0.14 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 140.00 | 12.60 | 16.00 | 14.30 | % | 0.10 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.11 | 10/8/2025 3:59:55 PM EST | |||
| 145.00 | 8.00 | 12.10 | 10.05 | % | 0.07 | 0 | 0 | 0.68 | 0.86 | 0.02 | -0.17 | 10/8/2025 3:59:55 PM EST | |||
| 150.00 | 4.00 | 8.00 | 6.00 | % | 0.04 | 0 | 0 | 0.31 | 0.71 | 0.04 | -0.21 | 10/8/2025 3:59:55 PM EST | |||
| 155.00 | 1.05 | 4.10 | 2.58 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.49 | 0.05 | -0.21 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | 1.39 | -0.81 | -36.82% | 0.01 | 1 | 3 | 0.33 | 0.26 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.40 | 0.12 | 0.02 | -0.10 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 170.00 | 0.05 | 2.60 | 1.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.54 | 0.05 | 0.01 | -0.05 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | -0.01 | 0.00 | -0.04 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.05 | 0.01 | -0.11 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.14 | 0.02 | -0.17 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 150.00 | 0.40 | 2.95 | 1.68 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | -0.29 | 0.04 | -0.21 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 155.00 | 2.40 | 5.30 | 3.85 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | -0.51 | 0.05 | -0.21 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 160.00 | 5.20 | 8.80 | 7.00 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.74 | 0.04 | -0.16 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 165.00 | 9.20 | 13.10 | 11.15 | 4.07 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | -0.88 | 0.02 | -0.10 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 170.00 | 13.80 | 18.00 | 15.90 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.74 | -0.95 | 0.01 | -0.05 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 175.00 | 18.70 | 22.80 | 20.75 | 11.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/17/2025 | 10/8/2025 3:59:55 PM EST |
| 180.00 | 23.80 | 27.80 | 25.80 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 185.00 | 28.80 | 32.70 | 30.75 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 190.00 | 33.80 | 37.80 | 35.80 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 195.00 | 38.80 | 42.80 | 40.80 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 200.00 | 43.80 | 47.70 | 45.75 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 210.00 | 53.80 | 57.80 | 55.80 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 220.00 | 63.80 | 67.80 | 65.80 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 230.00 | 73.80 | 77.80 | 75.80 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 240.00 | 83.80 | 87.80 | 85.80 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 250.00 | 93.80 | 97.80 | 95.80 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |