Options Chain for PAYCHEX INC COM (PAYX) - $151.03 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 60.00 | 63.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 54.80 | 58.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 49.90 | 53.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 44.90 | 48.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 39.90 | 43.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 35.70 | 38.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 30.40 | 33.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 25.80 | 28.70 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 20.30 | 24.00 | 22.80 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.94 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 16.20 | 18.70 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.89 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 12.60 | 12.90 | 12.42 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.82 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 8.50 | 8.90 | 8.20 | -0.20 | -2.39% | 1 | 30 | 0.22 | 0.71 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 5.20 | 5.50 | 5.13 | -0.47 | -8.40% | 9 | 78 | 0.21 | 0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 2.65 | 2.85 | 2.80 | -0.15 | -5.09% | 61 | 229 | 0.20 | 0.38 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 1.20 | 1.40 | 1.17 | +0.01 | +0.87% | 51 | 97 | 0.20 | 0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 0.45 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 37 | 0.19 | 0.11 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 1.60 | % | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.30 | -0.05 | -14.29% | 5 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 117 | 0.32 | -0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.10 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.06 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.11 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 1.15 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.18 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 2.20 | 2.40 | 2.35 | +0.20 | +9.31% | 19 | 23 | 0.23 | -0.29 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 3.90 | 4.20 | 4.30 | +0.40 | +10.26% | 148 | 38 | 0.21 | -0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 6.60 | 7.40 | 7.00 | +0.20 | +2.95% | 1 | 3 | 0.22 | -0.62 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 8.20 | 10.70 | 9.35 | -7.05 | -42.99% | 1 | 1 | 0.14 | -0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 13.20 | 16.30 | 14.80 | 0.00 | 0.00% | 1 | 2 | 0.19 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 17.20 | 21.00 | 18.40 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.95 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 22.10 | 25.80 | 23.20 | 0.00 | 0.00% | 0 | 18 | 0.31 | -0.98 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 26.90 | 30.80 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 185.00 | 32.10 | 35.80 | 33.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 190.00 | 37.00 | 40.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 42.00 | 45.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 46.90 | 50.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |