Options Chain for PAYCHEX INC COM (PAYX) - $114.63 as of 12/12/2025 10:08:31 AM 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 | 38.80 | 42.10 | 40.45 | % | 0.54 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 80.00 | 33.90 | 36.90 | 35.40 | % | 0.44 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 85.00 | 29.00 | 31.90 | 30.45 | 41.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 9:59:05 AM EST |
| 90.00 | 24.00 | 26.50 | 25.25 | % | 0.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 95.00 | 19.40 | 21.40 | 20.40 | 32.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 9:59:05 AM EST |
| 100.00 | 14.50 | 16.50 | 15.50 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.97 | 0.98 | 0.01 | -0.03 | 11/19/2025 | 12/12/2025 9:59:05 AM EST |
| 105.00 | 10.00 | 11.80 | 10.90 | 9.04 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.80 | 0.90 | 0.02 | -0.10 | 12/9/2025 | 12/12/2025 9:59:05 AM EST |
| 110.00 | 6.10 | 7.60 | 6.85 | 5.33 | 0.00 | 0.00% | 0.06 | 0 | 421 | 0.52 | 0.75 | 0.04 | -0.18 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 115.00 | 3.10 | 4.20 | 3.65 | 3.88 | +0.62 | +19.02% | 0.03 | 22 | 715 | 0.52 | 0.54 | 0.05 | -0.22 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 120.00 | 1.45 | 1.95 | 1.70 | 1.65 | +0.35 | +26.93% | 0.01 | 6 | 1,056 | 0.53 | 0.31 | 0.04 | -0.19 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 125.00 | 0.10 | 0.85 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.45 | 0.13 | 0.03 | -0.11 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.61 | 0.04 | 0.01 | -0.05 | 12/3/2025 | 12/12/2025 9:59:05 AM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.94 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/12/2025 9:59:05 AM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 932 | 1.09 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:05 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:59:05 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:05 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 918 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:59:05 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/12/2025 9:59:05 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 9:59:05 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/12/2025 9:59:05 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/12/2025 9:59:05 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:05 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:05 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.68 | -0.02 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 105.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,731 | 0.57 | -0.10 | 0.02 | -0.10 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 110.00 | 1.35 | 1.70 | 1.53 | 1.51 | -0.10 | -6.22% | 0.01 | 4 | 825 | 0.59 | -0.25 | 0.04 | -0.18 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 115.00 | 3.10 | 3.90 | 3.50 | 3.34 | -0.46 | -12.11% | 0.03 | 2 | 327 | 0.56 | -0.46 | 0.05 | -0.22 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 120.00 | 5.40 | 6.90 | 6.15 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.52 | -0.69 | 0.04 | -0.19 | 11/28/2025 | 12/12/2025 9:59:05 AM EST |
| 125.00 | 9.30 | 10.80 | 10.05 | 10.23 | -0.86 | -7.76% | 0.08 | 2 | 52 | 0.65 | -0.87 | 0.03 | -0.11 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 130.00 | 13.80 | 15.70 | 14.75 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.86 | -0.96 | 0.01 | -0.05 | 12/4/2025 | 12/12/2025 9:59:05 AM EST |
| 135.00 | 18.40 | 20.90 | 19.65 | 23.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.02 | -0.99 | 0.00 | -0.02 | 11/26/2025 | 12/12/2025 9:59:05 AM EST |
| 140.00 | 23.40 | 26.20 | 24.80 | 30.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.26 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:05 AM EST |
| 145.00 | 28.60 | 31.10 | 29.85 | 33.76 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.37 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:05 AM EST |
| 150.00 | 33.40 | 36.10 | 34.75 | 38.02 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.51 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:05 AM EST |
| 155.00 | 38.20 | 41.10 | 39.65 | 43.77 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:05 AM EST |
| 160.00 | 43.20 | 46.10 | 44.65 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 12/12/2025 9:59:05 AM EST |
| 165.00 | 48.20 | 51.10 | 49.65 | 30.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 9:59:05 AM EST |
| 170.00 | 53.20 | 56.10 | 54.65 | 22.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 12/12/2025 9:59:05 AM EST |
| 175.00 | 58.20 | 61.10 | 59.65 | 61.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:05 AM EST |
| 180.00 | 63.20 | 66.10 | 64.65 | % | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 185.00 | 68.20 | 71.10 | 69.65 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 190.00 | 73.20 | 76.10 | 74.65 | 49.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/12/2025 9:59:05 AM EST |
| 195.00 | 78.20 | 81.10 | 79.65 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 200.00 | 83.20 | 86.10 | 84.65 | % | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 210.00 | 93.20 | 96.10 | 94.65 | % | 0.45 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST |