Options Chain for PAYLOCITY HLDG CORP COM (PCTY) - $182.31 as of 8/22/2025 8:29:24 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 | 66.20 | 69.40 | 67.80 | % | 0.59 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 61.00 | 64.30 | 62.65 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 56.20 | 59.40 | 57.80 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 51.20 | 54.40 | 52.80 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 46.10 | 49.40 | 47.75 | % | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 41.10 | 44.60 | 42.85 | % | 0.31 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 36.40 | 39.70 | 38.05 | % | 0.26 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 31.40 | 35.10 | 33.25 | % | 0.22 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 155.00 | 26.60 | 30.30 | 28.45 | % | 0.18 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 160.00 | 22.10 | 25.00 | 23.55 | % | 0.15 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.05 | 8/22/2025 3:59:55 PM EST | |||
| 165.00 | 17.40 | 21.00 | 19.20 | % | 0.12 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 170.00 | 13.80 | 16.80 | 15.30 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.81 | 0.02 | -0.10 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 9.90 | 12.70 | 11.30 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | 0.71 | 0.02 | -0.12 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 5.70 | 9.80 | 7.75 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.30 | 0.60 | 0.03 | -0.13 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 3.70 | 6.90 | 5.30 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | 0.46 | 0.03 | -0.12 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 1.10 | 5.00 | 3.05 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.28 | 0.33 | 0.03 | -0.11 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 0.55 | 4.00 | 2.28 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.31 | 0.22 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 3.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.45 | 0.14 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.04 | 0.01 | -0.02 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.01 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.03 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.06 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | -0.12 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 0.40 | 3.60 | 2.00 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.19 | 0.02 | -0.10 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 1.30 | 4.70 | 3.00 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.31 | -0.29 | 0.02 | -0.12 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 2.80 | 6.70 | 4.75 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | -0.40 | 0.03 | -0.13 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 5.00 | 9.10 | 7.05 | 12.41 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.54 | 0.03 | -0.12 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 8.30 | 12.30 | 10.30 | 14.57 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | -0.67 | 0.03 | -0.11 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 12.10 | 16.10 | 14.10 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 169 | 0.41 | -0.78 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 16.80 | 20.20 | 18.50 | % | 0.09 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 210.00 | 26.20 | 29.60 | 27.90 | 29.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 36.20 | 39.40 | 37.80 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 230.00 | 46.10 | 49.40 | 47.75 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 56.10 | 59.40 | 57.75 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 66.20 | 69.40 | 67.80 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 260.00 | 76.10 | 79.40 | 77.75 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 270.00 | 86.10 | 89.40 | 87.75 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |