Options Chain for PAYCHEX INC COM (PAYX) - $148.62 as of 2/4/2025 3:02:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 82.40 | 86.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 77.70 | 81.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 72.50 | 76.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 67.70 | 71.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 62.60 | 66.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 90.00 | 57.70 | 61.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 95.00 | 52.70 | 56.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 100.00 | 47.60 | 51.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 105.00 | 42.60 | 46.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 110.00 | 37.40 | 41.60 | 30.60 | 0.00 | 0.00% | 0 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 32.70 | 36.60 | 27.70 | 0.00 | 0.00% | 0 | 9 | 0.64 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 27.70 | 31.90 | 21.30 | 0.00 | 0.00% | 0 | 14 | 0.51 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 22.60 | 26.60 | 18.15 | 0.00 | 0.00% | 0 | 61 | 0.35 | 0.98 | 0.01 | 0.00 | 12/17/2024 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 17.80 | 21.60 | 16.45 | 0.00 | 0.00% | 0 | 119 | 0.34 | 0.95 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 13.50 | 17.10 | 13.91 | 0.00 | 0.00% | 0 | 115 | 0.24 | 0.89 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 140.00 | 8.50 | 11.70 | 9.85 | 0.00 | 0.00% | 0 | 188 | 0.18 | 0.81 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 145.00 | 6.00 | 6.60 | 5.55 | -0.57 | -9.32% | 1 | 401 | 0.18 | 0.68 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 150.00 | 2.20 | 3.60 | 3.46 | +0.16 | +4.85% | 10 | 1,862 | 0.15 | 0.48 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 155.00 | 1.40 | 1.65 | 1.60 | +0.10 | +6.67% | 215 | 1,678 | 0.17 | 0.27 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 160.00 | 0.50 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 363 | 0.17 | 0.13 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 165.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 310 | 0.17 | 0.06 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.19 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.01 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 1.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.00 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 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 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 1.70 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 527 | 0.60 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 0.55 | 2.60 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 483 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 0.10 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 68 | 0.35 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 0.10 | 0.80 | 0.28 | 0.00 | 0.00% | 0 | 66 | 0.38 | -0.02 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 0.20 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 216 | 0.27 | -0.05 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 0.45 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 167 | 0.22 | -0.11 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 140.00 | 0.95 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 468 | 0.20 | -0.19 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 145.00 | 1.95 | 2.20 | 2.49 | 0.00 | 0.00% | 0 | 187 | 0.19 | -0.32 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 150.00 | 3.90 | 5.90 | 4.10 | +0.01 | +0.25% | 3 | 71 | 0.18 | -0.52 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 155.00 | 7.00 | 9.00 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.73 | 0.04 | -0.03 | 12/3/2024 | 2/4/2025 4:00:08 PM EST |
| 160.00 | 9.50 | 13.40 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.18 | -0.87 | 0.02 | -0.02 | 11/11/2024 | 2/4/2025 4:00:08 PM EST |
| 165.00 | 14.30 | 18.30 | 19.48 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.94 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 170.00 | 19.30 | 23.20 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 175.00 | 24.10 | 28.30 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 180.00 | 29.00 | 33.30 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 185.00 | 34.20 | 38.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 190.00 | 39.30 | 43.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |