Options Chain for PAYLOCITY HLDG CORP COM (PCTY) - $145.81 as of 12/3/2025 8:41:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 54.10 | 58.10 | 56.10 | % | 0.62 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 95.00 | 49.10 | 53.10 | 51.10 | % | 0.54 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 100.00 | 44.10 | 48.20 | 46.15 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 105.00 | 39.20 | 43.20 | 41.20 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 110.00 | 34.30 | 38.30 | 36.30 | % | 0.33 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 12/3/2025 4:00:01 PM EST | |||
| 115.00 | 29.40 | 33.40 | 31.40 | % | 0.27 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.04 | 12/3/2025 4:00:01 PM EST | |||
| 120.00 | 24.60 | 28.50 | 26.55 | % | 0.22 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.05 | 12/3/2025 4:00:01 PM EST | |||
| 125.00 | 19.70 | 23.50 | 21.60 | % | 0.17 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.07 | 12/3/2025 4:00:01 PM EST | |||
| 130.00 | 15.00 | 19.00 | 17.00 | % | 0.13 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.10 | 12/3/2025 4:00:01 PM EST | |||
| 135.00 | 10.40 | 13.70 | 12.05 | % | 0.09 | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.13 | 12/3/2025 4:00:01 PM EST | |||
| 140.00 | 6.30 | 9.60 | 7.95 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.71 | 0.03 | -0.15 | 11/10/2025 | 12/3/2025 4:00:01 PM EST |
| 145.00 | 3.50 | 6.30 | 4.90 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.35 | 0.56 | 0.04 | -0.14 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 150.00 | 0.65 | 4.80 | 2.73 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.35 | 0.37 | 0.04 | -0.13 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 155.00 | 0.05 | 3.40 | 1.73 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.35 | 0.26 | 0.03 | -0.14 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.51 | 0.16 | 0.02 | -0.10 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.11 | 0.01 | -0.08 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.07 | 0.01 | -0.06 | 11/11/2025 | 12/3/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.03 | 0.00 | -0.03 | 11/17/2025 | 12/3/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.02 | 0.00 | -0.03 | 10/27/2025 | 12/3/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.01 | 0.00 | -0.01 | 10/16/2025 | 12/3/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 12/3/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.02 | 11/7/2025 | 12/3/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | -0.01 | 0.00 | -0.03 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.01 | 0.00 | -0.04 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.75 | 1.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.03 | 0.00 | -0.05 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.95 | 1.48 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.06 | 0.01 | -0.07 | 11/5/2025 | 12/3/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.11 | 0.01 | -0.10 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.18 | 0.02 | -0.13 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 140.00 | 0.75 | 4.30 | 2.53 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.41 | -0.29 | 0.03 | -0.15 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 145.00 | 1.65 | 5.50 | 3.58 | 4.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.44 | 0.04 | -0.14 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 150.00 | 4.60 | 8.70 | 6.65 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.63 | 0.04 | -0.13 | 11/12/2025 | 12/3/2025 4:00:01 PM EST |
| 155.00 | 8.40 | 11.70 | 10.05 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.74 | 0.03 | -0.14 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 160.00 | 12.70 | 16.00 | 14.35 | % | 0.09 | 0 | 0 | 0.63 | -0.84 | 0.02 | -0.10 | 12/3/2025 4:00:01 PM EST | |||
| 165.00 | 17.40 | 21.50 | 19.45 | % | 0.12 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.08 | 12/3/2025 4:00:01 PM EST | |||
| 170.00 | 22.30 | 26.30 | 24.30 | % | 0.14 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.06 | 12/3/2025 4:00:01 PM EST | |||
| 175.00 | 27.20 | 31.10 | 29.15 | 27.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | -0.97 | 0.00 | -0.03 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 180.00 | 32.20 | 36.20 | 34.20 | % | 0.19 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 12/3/2025 4:00:01 PM EST | |||
| 185.00 | 37.20 | 41.20 | 39.20 | % | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 190.00 | 42.20 | 46.20 | 44.20 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 195.00 | 47.20 | 51.20 | 49.20 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 200.00 | 52.20 | 56.20 | 54.20 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 210.00 | 62.20 | 66.20 | 64.20 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |