Options Chain for PAYCHEX INC COM (PAYX) - $145.94 as of 7/10/2025 6:04:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.40 | 67.30 | 65.35 | % | 0.82 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 85.00 | 58.40 | 62.40 | 60.40 | % | 0.71 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 90.00 | 53.40 | 57.40 | 55.40 | % | 0.62 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 95.00 | 48.40 | 52.50 | 50.45 | % | 0.53 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 43.40 | 47.50 | 45.45 | 39.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:59 PM EST |
| 105.00 | 38.40 | 42.40 | 40.40 | % | 0.38 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 33.40 | 37.40 | 35.40 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 115.00 | 28.30 | 32.40 | 30.35 | 29.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:59 PM EST |
| 120.00 | 23.40 | 27.40 | 25.40 | 25.54 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.28 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 125.00 | 18.50 | 22.60 | 20.55 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 130.00 | 13.40 | 17.50 | 15.45 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:59 PM EST |
| 135.00 | 8.60 | 12.70 | 10.65 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.73 | 0.98 | 0.01 | -0.03 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 140.00 | 4.60 | 6.60 | 5.60 | 6.10 | -0.30 | -4.69% | 0.04 | 10 | 578 | 0.38 | 0.89 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 145.00 | 1.70 | 2.05 | 1.88 | 1.89 | -0.34 | -15.25% | 0.01 | 51 | 1,749 | 0.19 | 0.55 | 0.10 | -0.11 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 121 | 881 | 0.17 | 0.11 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,191 | 0.22 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 1,311 | 0.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 321 | 0.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 1,523 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 2,164 | 0.34 | -0.02 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 140.00 | 0.20 | 1.15 | 0.68 | 0.35 | -0.15 | -30.00% | 0.00 | 45 | 1,535 | 0.31 | -0.11 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 145.00 | 1.00 | 1.60 | 1.30 | 1.28 | -0.12 | -8.58% | 0.01 | 593 | 3,748 | 0.19 | -0.45 | 0.10 | -0.11 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 150.00 | 4.70 | 6.80 | 5.75 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 1,402 | 0.47 | -0.89 | 0.05 | -0.05 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 155.00 | 7.70 | 11.70 | 9.70 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.65 | -0.99 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 160.00 | 12.70 | 16.70 | 14.70 | 15.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 165.00 | 17.70 | 21.70 | 19.70 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 170.00 | 22.70 | 26.70 | 24.70 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 175.00 | 27.70 | 31.70 | 29.70 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 180.00 | 32.70 | 36.70 | 34.70 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 185.00 | 37.70 | 41.70 | 39.70 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 190.00 | 42.70 | 46.70 | 44.70 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 195.00 | 47.70 | 51.70 | 49.70 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 200.00 | 52.70 | 56.70 | 54.70 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 210.00 | 62.70 | 66.70 | 64.70 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |