Options Chain for PAYCHEX INC COM (PAYX) - $123.42 as of 10/3/2025 3:15:26 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 | 47.80 | 51.90 | 49.85 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 42.90 | 46.90 | 44.90 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 37.90 | 41.70 | 39.80 | 54.05 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 32.90 | 37.00 | 34.95 | 32.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 28.00 | 32.00 | 30.00 | 44.40 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 23.40 | 27.10 | 25.25 | 23.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.55 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 19.40 | 20.80 | 20.10 | 17.61 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.46 | 0.95 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 14.80 | 17.40 | 16.10 | 15.40 | +1.30 | +9.22% | 0.15 | 6 | 41 | 0.38 | 0.90 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 10.10 | 11.10 | 10.60 | 10.70 | +0.80 | +8.09% | 0.09 | 16 | 32 | 0.24 | 0.81 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 7.00 | 8.20 | 7.60 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.28 | 0.67 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 3.90 | 4.20 | 4.05 | 3.90 | +0.30 | +8.34% | 0.03 | 89 | 240 | 0.23 | 0.50 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 2.00 | 2.60 | 2.30 | 2.09 | +0.28 | +15.47% | 0.02 | 81 | 877 | 0.24 | 0.32 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.23 | +29.87% | 0.01 | 75 | 1,313 | 0.23 | 0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.17 | +60.72% | 0.00 | 17 | 765 | 0.23 | 0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.26 | 0.04 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.30 | 0.02 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 386 | 0.29 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | -0.01 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | -0.05 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.17 | -21.25% | 0.01 | 4 | 47 | 0.28 | -0.10 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 1.25 | 1.40 | 1.33 | 1.32 | -0.18 | -12.00% | 0.01 | 16 | 141 | 0.27 | -0.19 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 2.45 | 2.70 | 2.58 | 2.58 | -0.33 | -11.34% | 0.02 | 81 | 178 | 0.25 | -0.33 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 4.40 | 4.90 | 4.65 | 5.05 | -0.46 | -8.35% | 0.04 | 1 | 327 | 0.25 | -0.50 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 7.70 | 8.40 | 8.05 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 265 | 0.27 | -0.68 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 11.50 | 13.90 | 12.70 | 11.98 | -0.32 | -2.61% | 0.09 | 1 | 245 | 0.35 | -0.82 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 14.80 | 16.80 | 15.80 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 272 | 0.22 | -0.91 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 19.60 | 22.30 | 20.95 | 20.70 | -1.80 | -8.00% | 0.14 | 6 | 295 | 0.33 | -0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 25.50 | 27.90 | 26.70 | 27.10 | 0.00 | 0.00% | 0.18 | 0 | 178 | 0.52 | -0.98 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 28.80 | 32.90 | 30.85 | 31.97 | 0.00 | 0.00% | 0.20 | 0 | 92 | 0.53 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 33.80 | 37.80 | 35.80 | 32.80 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.50 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 38.80 | 42.80 | 40.80 | 34.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.69 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 43.80 | 47.80 | 45.80 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 175.00 | 48.70 | 52.80 | 50.75 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 180.00 | 53.70 | 57.70 | 55.70 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 185.00 | 58.70 | 62.70 | 60.70 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 190.00 | 63.70 | 67.70 | 65.70 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 195.00 | 68.60 | 72.60 | 70.60 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 200.00 | 73.70 | 77.70 | 75.70 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 210.00 | 83.60 | 87.60 | 85.60 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |