Options Chain for PAYCHEX INC COM (PAYX) - $156.18 as of 5/23/2025 3:25:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.50 | 78.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 85.00 | 69.50 | 73.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 90.00 | 64.70 | 68.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 95.00 | 59.60 | 63.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 100.00 | 54.70 | 58.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 105.00 | 49.80 | 53.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 110.00 | 44.80 | 48.90 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 115.00 | 40.00 | 43.70 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 120.00 | 35.10 | 39.00 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 125.00 | 30.10 | 34.10 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 130.00 | 25.50 | 29.40 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 5/23/2025 3:59:59 PM EST | |||
| 135.00 | 20.90 | 23.80 | 12.48 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.89 | 0.01 | -0.05 | 4/8/2025 | 5/23/2025 3:59:59 PM EST |
| 140.00 | 17.40 | 19.90 | 19.70 | 0.00 | 0.00% | 0 | 169 | 0.39 | 0.83 | 0.01 | -0.06 | 5/20/2025 | 5/23/2025 3:59:59 PM EST |
| 145.00 | 12.30 | 15.20 | 12.80 | 0.00 | 0.00% | 0 | 100 | 0.24 | 0.78 | 0.02 | -0.06 | 5/16/2025 | 5/23/2025 3:59:59 PM EST |
| 150.00 | 9.80 | 12.10 | 11.10 | 0.00 | 0.00% | 0 | 162 | 0.29 | 0.70 | 0.02 | -0.06 | 5/21/2025 | 5/23/2025 3:59:59 PM EST |
| 155.00 | 6.40 | 7.50 | 6.38 | -0.49 | -7.14% | 1 | 213 | 0.24 | 0.58 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 160.00 | 3.80 | 4.70 | 4.27 | -0.03 | -0.70% | 6 | 869 | 0.23 | 0.42 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 165.00 | 2.05 | 2.50 | 2.85 | 0.00 | 0.00% | 0 | 183 | 0.21 | 0.30 | 0.03 | -0.05 | 5/20/2025 | 5/23/2025 3:59:59 PM EST |
| 170.00 | 1.00 | 1.25 | 1.15 | -0.10 | -8.00% | 12 | 869 | 0.21 | 0.23 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 175.00 | 0.40 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 67 | 0.21 | 0.19 | 0.02 | -0.05 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 180.00 | 0.05 | 2.35 | % | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.03 | 5/23/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.70 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.02 | 0.00 | -0.02 | 5/15/2025 | 5/23/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 239 | 0.46 | -0.05 | 0.00 | -0.04 | 4/30/2025 | 5/23/2025 3:59:59 PM EST |
| 125.00 | 0.10 | 2.50 | 1.15 | 0.00 | 0.00% | 0 | 54 | 0.43 | -0.06 | 0.00 | -0.04 | 5/1/2025 | 5/23/2025 3:59:59 PM EST |
| 130.00 | 0.30 | 2.55 | 0.95 | 0.00 | 0.00% | 0 | 66 | 0.40 | -0.09 | 0.01 | -0.04 | 5/14/2025 | 5/23/2025 3:59:59 PM EST |
| 135.00 | 0.70 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 600 | 0.30 | -0.11 | 0.01 | -0.05 | 5/16/2025 | 5/23/2025 3:59:59 PM EST |
| 140.00 | 1.10 | 1.35 | 1.35 | +0.30 | +28.58% | 1 | 97 | 0.28 | -0.17 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 145.00 | 1.65 | 2.15 | 2.10 | +0.50 | +31.25% | 15 | 4,174 | 0.26 | -0.22 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 150.00 | 2.80 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 144 | 0.25 | -0.30 | 0.02 | -0.06 | 5/22/2025 | 5/23/2025 3:59:59 PM EST |
| 155.00 | 4.40 | 5.10 | 4.70 | -0.10 | -2.09% | 29 | 40 | 0.23 | -0.42 | 0.03 | -0.05 | 5/23/2025 | 5/23/2025 3:59:59 PM EST |
| 160.00 | 6.00 | 8.90 | 7.10 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.58 | 0.03 | -0.05 | 5/20/2025 | 5/23/2025 3:59:59 PM EST |
| 165.00 | 9.90 | 12.30 | % | 0 | 0 | 0.24 | -0.70 | 0.03 | -0.05 | 5/23/2025 3:59:59 PM EST | |||
| 170.00 | 12.30 | 16.50 | % | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.05 | 5/23/2025 3:59:59 PM EST | |||
| 175.00 | 16.90 | 20.90 | % | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.05 | 5/23/2025 3:59:59 PM EST | |||
| 180.00 | 21.90 | 25.80 | % | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.03 | 5/23/2025 3:59:59 PM EST | |||
| 185.00 | 26.90 | 31.00 | % | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 190.00 | 31.90 | 35.80 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 5/23/2025 3:59:59 PM EST | |||
| 195.00 | 36.90 | 40.80 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 200.00 | 41.90 | 45.80 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/23/2025 3:59:59 PM EST | |||
| 210.00 | 51.90 | 55.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:59 PM EST |