Options Chain for PAYCHEX INC COM (PAYX) - $124.60 as of 10/27/2025 1:05:22 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 | 47.80 | 51.70 | 49.75 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 80.00 | 42.90 | 46.70 | 44.80 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 85.00 | 37.70 | 41.70 | 39.70 | 41.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 2:59:01 PM EST |
| 90.00 | 32.70 | 36.60 | 34.65 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 95.00 | 27.60 | 31.70 | 29.65 | 32.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 2:59:01 PM EST |
| 100.00 | 23.00 | 26.80 | 24.90 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.61 | 0.97 | 0.01 | -0.01 | 10/10/2025 | 10/27/2025 2:59:01 PM EST |
| 105.00 | 19.00 | 21.20 | 20.10 | 19.40 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.47 | 0.94 | 0.01 | -0.01 | 10/2/2025 | 10/27/2025 2:59:01 PM EST |
| 110.00 | 14.10 | 16.40 | 15.25 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.39 | 0.88 | 0.01 | -0.02 | 10/7/2025 | 10/27/2025 2:59:01 PM EST |
| 115.00 | 10.00 | 11.60 | 10.80 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.25 | 0.79 | 0.02 | -0.03 | 10/3/2025 | 10/27/2025 2:59:01 PM EST |
| 120.00 | 6.60 | 8.00 | 7.30 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.26 | 0.66 | 0.03 | -0.04 | 10/20/2025 | 10/27/2025 2:59:01 PM EST |
| 125.00 | 4.00 | 5.60 | 4.80 | 4.40 | -0.10 | -2.23% | 0.04 | 33 | 359 | 0.27 | 0.50 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 130.00 | 2.15 | 2.55 | 2.35 | 2.30 | -0.16 | -6.51% | 0.02 | 13 | 297 | 0.24 | 0.34 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 135.00 | 1.00 | 1.40 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.24 | 0.21 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 2:59:01 PM EST |
| 140.00 | 0.15 | 1.35 | 0.75 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1,116 | 0.25 | 0.12 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.31 | 0.06 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 2:59:01 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.33 | 0.03 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.41 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.45 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.53 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 2:59:01 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.03 | 0.01 | -0.01 | 10/6/2025 | 10/27/2025 2:59:01 PM EST |
| 105.00 | 0.20 | 0.85 | 0.53 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.31 | -0.06 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 2:59:01 PM EST |
| 110.00 | 0.50 | 1.25 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.29 | -0.12 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 2:59:01 PM EST |
| 115.00 | 1.30 | 1.75 | 1.53 | 1.55 | +0.04 | +2.65% | 0.01 | 3 | 122 | 0.27 | -0.21 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 120.00 | 2.50 | 3.10 | 2.80 | 2.70 | +0.31 | +12.98% | 0.02 | 4 | 186 | 0.25 | -0.34 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 125.00 | 4.50 | 5.50 | 5.00 | 4.90 | +0.10 | +2.09% | 0.04 | 1 | 223 | 0.25 | -0.50 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 130.00 | 7.50 | 8.90 | 8.20 | 7.80 | +0.50 | +6.85% | 0.06 | 1 | 171 | 0.26 | -0.66 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:59:01 PM EST |
| 135.00 | 10.80 | 13.10 | 11.95 | 11.68 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.25 | -0.79 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 2:59:01 PM EST |
| 140.00 | 15.20 | 17.60 | 16.40 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 205 | 0.38 | -0.88 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 2:59:01 PM EST |
| 145.00 | 20.00 | 22.40 | 21.20 | 20.58 | 0.00 | 0.00% | 0.15 | 0 | 256 | 0.42 | -0.94 | 0.01 | -0.01 | 10/9/2025 | 10/27/2025 2:59:01 PM EST |
| 150.00 | 24.30 | 28.00 | 26.15 | 24.20 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.53 | -0.97 | 0.01 | -0.01 | 10/8/2025 | 10/27/2025 2:59:01 PM EST |
| 155.00 | 29.30 | 33.10 | 31.20 | 31.80 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.59 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 2:59:01 PM EST |
| 160.00 | 34.30 | 38.20 | 36.25 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 10/27/2025 2:59:01 PM EST |
| 165.00 | 39.30 | 43.00 | 41.15 | 30.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 2:59:01 PM EST |
| 170.00 | 44.30 | 48.20 | 46.25 | 22.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 2:59:01 PM EST |
| 175.00 | 49.30 | 53.20 | 51.25 | 51.10 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 2:59:01 PM EST |
| 180.00 | 54.30 | 58.00 | 56.15 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 185.00 | 59.20 | 63.20 | 61.20 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 190.00 | 64.20 | 68.10 | 66.15 | 49.38 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 10/27/2025 2:59:01 PM EST |
| 195.00 | 69.20 | 73.00 | 71.10 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 200.00 | 74.20 | 78.10 | 76.15 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 210.00 | 84.20 | 88.00 | 86.10 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST |