Options Chain for PAYCHEX INC COM (PAYX) - $139.26 as of 1/7/2025 9:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.60 | 61.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 85.00 | 52.80 | 56.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 90.00 | 47.60 | 51.40 | 49.56 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/7/2025 3:59:55 PM EST |
| 95.00 | 42.80 | 46.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 100.00 | 37.80 | 41.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 105.00 | 33.50 | 36.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 110.00 | 27.80 | 31.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 115.00 | 23.70 | 25.20 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 120.00 | 19.60 | 21.30 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.96 | 0.01 | -0.02 | 11/15/2024 | 1/7/2025 3:59:55 PM EST |
| 125.00 | 14.80 | 15.70 | 11.70 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.91 | 0.01 | -0.03 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 130.00 | 9.30 | 12.00 | 10.43 | 0.00 | 0.00% | 0 | 93 | 0.17 | 0.83 | 0.02 | -0.04 | 1/2/2025 | 1/7/2025 3:59:55 PM EST |
| 135.00 | 6.40 | 6.80 | 3.80 | 0.00 | 0.00% | 0 | 159 | 0.21 | 0.69 | 0.04 | -0.04 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 140.00 | 3.00 | 3.60 | 3.50 | +1.47 | +72.42% | 19 | 469 | 0.19 | 0.48 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 145.00 | 1.30 | 1.45 | 1.30 | +0.50 | +62.50% | 32 | 412 | 0.18 | 0.27 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 150.00 | 0.40 | 0.60 | 0.45 | +0.20 | +80.00% | 5 | 274 | 0.18 | 0.11 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.35 | 0.15 | +0.02 | +15.39% | 81 | 260 | 0.21 | 0.04 | 0.01 | -0.01 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 123 | 0.37 | 0.01 | 0.00 | 0.00 | 11/26/2024 | 1/7/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.70 | 1.27 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/7/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/7/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 32 | 0.26 | -0.04 | 0.01 | -0.02 | 1/6/2025 | 1/7/2025 3:59:55 PM EST |
| 125.00 | 0.40 | 0.50 | 0.60 | -0.07 | -10.45% | 1 | 23 | 0.24 | -0.09 | 0.01 | -0.03 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 130.00 | 0.85 | 1.00 | 0.95 | -0.41 | -30.15% | 1,009 | 83 | 0.22 | -0.17 | 0.02 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 135.00 | 1.90 | 2.10 | 2.05 | -0.90 | -30.51% | 10 | 389 | 0.20 | -0.31 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 140.00 | 3.90 | 4.10 | 3.97 | +0.27 | +7.30% | 53 | 311 | 0.19 | -0.52 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 3:59:55 PM EST |
| 145.00 | 7.00 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 99 | 0.18 | -0.73 | 0.04 | -0.03 | 1/3/2025 | 1/7/2025 3:59:55 PM EST |
| 150.00 | 9.70 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 21 | 0.16 | -0.89 | 0.02 | -0.02 | 12/24/2024 | 1/7/2025 3:59:55 PM EST |
| 155.00 | 15.80 | 16.60 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.96 | 0.01 | -0.01 | 12/3/2024 | 1/7/2025 3:59:55 PM EST |
| 160.00 | 19.40 | 23.00 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 165.00 | 24.20 | 27.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 170.00 | 29.10 | 32.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 175.00 | 33.70 | 37.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 180.00 | 39.10 | 42.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 185.00 | 44.00 | 47.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 190.00 | 48.80 | 52.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST | |||
| 195.00 | 54.00 | 57.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:55 PM EST |