Options Chain for PAYCHEX INC COM (PAYX) - $135.09 as of 9/16/2024 2:09:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.70 | 71.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 70.00 | 64.20 | 67.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 75.00 | 60.10 | 61.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 80.00 | 54.20 | 56.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 85.00 | 50.20 | 51.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 90.00 | 44.30 | 46.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 95.00 | 40.50 | 41.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 100.00 | 35.00 | 37.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 105.00 | 29.80 | 31.40 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 110.00 | 25.70 | 26.40 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 9/16/2024 2:58:58 PM EST | |||
| 115.00 | 21.00 | 21.60 | 22.05 | 0.00 | 0.00% | 0 | 75 | 0.36 | 0.93 | 0.01 | -0.05 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 120.00 | 16.40 | 17.00 | 17.34 | 0.00 | 0.00% | 0 | 76 | 0.34 | 0.88 | 0.01 | -0.06 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 125.00 | 12.10 | 12.50 | 11.78 | -1.00 | -7.83% | 7 | 216 | 0.32 | 0.81 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 130.00 | 8.20 | 8.50 | 8.40 | -0.03 | -0.36% | 16 | 436 | 0.30 | 0.70 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 135.00 | 4.90 | 5.20 | 5.10 | +0.10 | +2.00% | 237 | 383 | 0.28 | 0.56 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 140.00 | 2.65 | 2.80 | 2.71 | -0.08 | -2.87% | 131 | 2,416 | 0.27 | 0.38 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 145.00 | 1.25 | 1.40 | 1.31 | +0.11 | +9.17% | 18 | 1,951 | 0.26 | 0.22 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 150.00 | 0.55 | 0.65 | 0.61 | +0.11 | +22.00% | 2 | 17 | 0.27 | 0.11 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 155.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 3 | 44 | 0.28 | 0.05 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 160.00 | 0.05 | 1.40 | 0.13 | 0.00 | 0.00% | 0 | 43 | 0.37 | 0.02 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 95.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 100.00 | 0.05 | 1.40 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 105.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.02 | 0.00 | -0.02 | 9/4/2024 | 9/16/2024 2:58:58 PM EST |
| 110.00 | 0.15 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 82 | 0.43 | -0.04 | 0.00 | -0.04 | 9/10/2024 | 9/16/2024 2:58:58 PM EST |
| 115.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 87 | 0.39 | -0.07 | 0.01 | -0.05 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 120.00 | 0.70 | 0.85 | 0.77 | +0.02 | +2.67% | 11 | 121 | 0.36 | -0.12 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 125.00 | 1.25 | 1.40 | 1.31 | +0.21 | +19.10% | 1 | 4,654 | 0.33 | -0.19 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 130.00 | 2.25 | 2.50 | 2.30 | -0.08 | -3.37% | 676 | 5,273 | 0.30 | -0.30 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 135.00 | 4.00 | 4.20 | 4.04 | +0.42 | +11.61% | 1,270 | 68 | 0.29 | -0.44 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 140.00 | 6.60 | 6.90 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.62 | 0.04 | -0.07 | 9/4/2024 | 9/16/2024 2:58:58 PM EST |
| 145.00 | 10.20 | 10.60 | 18.21 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.78 | 0.03 | -0.05 | 7/18/2024 | 9/16/2024 2:58:58 PM EST |
| 150.00 | 14.60 | 15.30 | % | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.03 | 9/16/2024 2:58:58 PM EST | |||
| 155.00 | 19.40 | 20.00 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 160.00 | 24.40 | 25.00 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 165.00 | 29.20 | 30.40 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 170.00 | 32.70 | 35.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 175.00 | 38.60 | 40.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 180.00 | 43.50 | 46.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |