Options Chain for PAYCHEX INC COM (PAYX) - $140.81 as of 8/22/2025 8:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.50 | 68.30 | 66.40 | % | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 59.50 | 63.40 | 61.45 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 54.60 | 58.40 | 56.50 | % | 0.66 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 49.60 | 53.40 | 51.50 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 44.70 | 48.50 | 46.60 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 39.80 | 43.50 | 41.65 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 105.00 | 34.90 | 38.70 | 36.80 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 30.00 | 33.80 | 31.90 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 25.20 | 29.00 | 27.10 | % | 0.24 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 20.40 | 24.30 | 22.35 | % | 0.19 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 15.80 | 19.00 | 17.40 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | 0.89 | 0.01 | -0.04 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 130.00 | 12.90 | 14.30 | 13.60 | 11.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.27 | 0.81 | 0.02 | -0.05 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 135.00 | 8.90 | 10.30 | 9.60 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 148 | 0.26 | 0.70 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 140.00 | 6.10 | 6.70 | 6.40 | 6.36 | +0.46 | +7.80% | 0.05 | 8 | 61 | 0.26 | 0.56 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 145.00 | 3.70 | 4.20 | 3.95 | 4.01 | +0.71 | +21.52% | 0.03 | 11 | 1,078 | 0.26 | 0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 150.00 | 2.00 | 2.80 | 2.40 | 2.25 | +0.55 | +32.36% | 0.02 | 15 | 188 | 0.26 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.98 | +0.05 | +5.38% | 0.01 | 8 | 595 | 0.30 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,714 | 0.36 | 0.09 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.38 | +0.13 | +52.00% | 0.00 | 8 | 405 | 0.29 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | -0.02 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.75 | 1.38 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.50 | -0.05 | 0.01 | -0.03 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.36 | -0.11 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 130.00 | 1.30 | 2.05 | 1.68 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.26 | -0.19 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 135.00 | 1.55 | 3.00 | 2.28 | 3.02 | -0.88 | -22.57% | 0.02 | 13 | 149 | 0.23 | -0.30 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 140.00 | 3.50 | 4.80 | 4.15 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 3,316 | 0.22 | -0.44 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 145.00 | 7.10 | 7.40 | 7.25 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 345 | 0.22 | -0.60 | 0.03 | -0.05 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 150.00 | 9.80 | 12.60 | 11.20 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.23 | -0.75 | 0.03 | -0.03 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 13.80 | 15.50 | 14.65 | 14.97 | +4.27 | +39.91% | 0.09 | 2 | 31 | 0.29 | -0.83 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 160.00 | 17.60 | 21.10 | 19.35 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.91 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 165.00 | 22.60 | 26.10 | 24.35 | 25.03 | -1.95 | -7.23% | 0.15 | 1 | 2 | 0.44 | -0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 170.00 | 27.30 | 31.10 | 29.20 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 175.00 | 32.50 | 36.00 | 34.25 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 180.00 | 37.30 | 41.10 | 39.20 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 185.00 | 42.30 | 46.20 | 44.25 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 190.00 | 47.30 | 51.10 | 49.20 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 195.00 | 52.40 | 56.10 | 54.25 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 57.40 | 61.10 | 59.25 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 210.00 | 67.70 | 71.10 | 69.40 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |