Options Chain for PAYCHEX INC COM (PAYX) - $149.45 as of 5/5/2025 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 87.40 | 91.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 82.40 | 86.50 | 52.38 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 77.40 | 81.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 72.50 | 76.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 67.50 | 71.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 62.50 | 66.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 57.50 | 61.50 | 49.76 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 52.50 | 56.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 47.50 | 51.50 | 37.70 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 42.50 | 46.50 | 42.80 | 0.00 | 0.00% | 0 | 46 | 0.89 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 37.50 | 41.50 | 37.90 | 0.00 | 0.00% | 0 | 42 | 0.81 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 32.50 | 36.50 | 28.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 27.50 | 31.60 | 30.25 | 0.00 | 0.00% | 0 | 36 | 0.63 | 0.98 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 22.60 | 26.70 | 28.41 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.96 | 0.01 | -0.01 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 17.70 | 21.80 | 21.00 | +6.00 | +40.00% | 1 | 58 | 0.47 | 0.91 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 14.90 | 15.30 | 10.38 | 0.00 | 0.00% | 0 | 113 | 0.29 | 0.85 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 10.70 | 11.00 | 10.90 | 0.00 | 0.00% | 0 | 158 | 0.24 | 0.78 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 7.00 | 7.30 | 7.15 | -0.35 | -4.67% | 5 | 510 | 0.23 | 0.65 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 4.00 | 4.30 | 4.22 | -0.58 | -12.09% | 4 | 914 | 0.22 | 0.48 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 1.95 | 2.10 | 2.10 | -0.15 | -6.67% | 24 | 1,532 | 0.20 | 0.31 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 0.75 | 0.90 | 0.85 | -0.15 | -15.00% | 8 | 1,101 | 0.19 | 0.18 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 1 | 435 | 0.18 | 0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 553 | 0.22 | 0.04 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.02 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.05 | 1.70 | 0.00 | 0.00% | 0 | 502 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.10 | 1.00 | 3.10 | 0.00 | 0.00% | 0 | 554 | 0.38 | -0.02 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.80 | 0.31 | 0.00 | 0.00% | 0 | 105 | 0.38 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.55 | 0.70 | 0.70 | -0.02 | -2.78% | 3 | 573 | 0.29 | -0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.95 | 1.15 | 0.90 | -0.09 | -9.10% | 4 | 365 | 0.27 | -0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 1.65 | 1.85 | 1.70 | +0.05 | +3.03% | 3 | 778 | 0.25 | -0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 2.90 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 900 | 0.23 | -0.35 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 4.90 | 5.20 | 4.90 | 0.00 | 0.00% | 1 | 286 | 0.22 | -0.52 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 7.80 | 8.20 | 12.30 | 0.00 | 0.00% | 0 | 167 | 0.20 | -0.69 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 10.90 | 12.90 | 18.80 | 0.00 | 0.00% | 0 | 14 | 0.19 | -0.82 | 0.02 | -0.03 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 14.50 | 18.60 | 20.08 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.91 | 0.01 | -0.02 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 19.50 | 23.50 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 24.50 | 28.50 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 29.50 | 33.50 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 34.50 | 38.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 39.50 | 43.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 44.50 | 48.50 | 41.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 49.50 | 53.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |