Options Chain for PAYCHEX INC COM (PAYX) - $148.51 as of 2/21/2025 9:07:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.70 | 76.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 66.70 | 71.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 61.80 | 66.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 56.80 | 61.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 51.80 | 56.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 46.70 | 51.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 105.00 | 42.00 | 46.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 37.20 | 42.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 32.30 | 37.00 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 120.00 | 27.20 | 32.00 | 20.23 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.98 | 0.00 | -0.02 | 1/6/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 22.40 | 26.90 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 130.00 | 18.20 | 22.10 | 21.40 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.90 | 0.01 | -0.04 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 15.10 | 16.30 | 15.30 | 0.00 | 0.00% | 0 | 48 | 0.26 | 0.85 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 11.10 | 12.10 | 11.22 | 0.00 | 0.00% | 0 | 712 | 0.25 | 0.77 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 7.50 | 8.00 | 7.80 | -1.20 | -13.34% | 13 | 144 | 0.23 | 0.65 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 4.30 | 5.30 | 4.80 | -0.90 | -15.79% | 6 | 284 | 0.22 | 0.51 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 2.10 | 2.90 | 2.70 | -0.40 | -12.91% | 14 | 1,000 | 0.20 | 0.35 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.25 | 1.60 | 1.35 | -0.20 | -12.91% | 1 | 1,678 | 0.18 | 0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 0.40 | 1.40 | 0.65 | -0.10 | -13.34% | 2 | 30 | 0.22 | 0.14 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 0.15 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.08 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.30 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.02 | 1/2/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 113 | 0.56 | -0.02 | 0.00 | -0.02 | 1/7/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 0.15 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 105 | 0.27 | -0.10 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 0.90 | 1.20 | 1.10 | -0.05 | -4.35% | 1 | 526 | 0.25 | -0.15 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 1.70 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 4,043 | 0.24 | -0.23 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 2.90 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 293 | 0.22 | -0.35 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 4.70 | 5.50 | 5.00 | +0.30 | +6.39% | 1 | 184 | 0.21 | -0.49 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 7.90 | 8.40 | 8.20 | +0.90 | +12.33% | 1 | 24 | 0.21 | -0.65 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 9.90 | 13.80 | % | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 165.00 | 14.40 | 18.50 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 170.00 | 19.40 | 23.40 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 175.00 | 24.20 | 28.40 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 180.00 | 29.30 | 33.40 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 185.00 | 34.00 | 38.40 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 190.00 | 39.30 | 43.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 195.00 | 44.50 | 48.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 200.00 | 49.30 | 53.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 210.00 | 59.30 | 63.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |