Options Chain for PAYCHEX INC COM (PAYX) - $145.01 as of 7/1/2025 5:32:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.80 | 69.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 85.00 | 60.80 | 64.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 90.00 | 56.00 | 59.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 95.00 | 50.80 | 54.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 100.00 | 45.80 | 49.40 | 39.85 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 105.00 | 41.00 | 44.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 110.00 | 35.90 | 39.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 115.00 | 30.90 | 34.60 | 29.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 120.00 | 25.90 | 29.80 | 23.99 | 0.00 | 0.00% | 0 | 21 | 0.79 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 125.00 | 21.00 | 24.90 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 130.00 | 16.20 | 19.70 | 12.80 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 135.00 | 11.30 | 14.80 | 13.43 | +3.33 | +32.97% | 10 | 60 | 0.49 | 0.96 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 140.00 | 7.70 | 8.60 | 8.52 | +1.98 | +30.28% | 38 | 593 | 0.26 | 0.87 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 145.00 | 3.30 | 4.90 | 4.52 | +1.32 | +41.25% | 212 | 2,395 | 0.22 | 0.68 | 0.05 | -0.08 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 150.00 | 1.25 | 1.70 | 1.40 | +0.45 | +47.37% | 532 | 810 | 0.19 | 0.36 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 155.00 | 0.30 | 0.45 | 0.37 | +0.12 | +48.00% | 280 | 3,301 | 0.19 | 0.10 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 160.00 | 0.10 | 0.15 | 0.11 | +0.03 | +37.50% | 190 | 1,353 | 0.21 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 9 | 332 | 0.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.20 | 0.15 | +0.10 | +200.00% | 10 | 1,314 | 0.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.15 | 0.01 | -0.06 | -85.72% | 5 | 157 | 0.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.55 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 295 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 104 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | -0.06 | -23.08% | 1,361 | 1,894 | 0.36 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 135.00 | 0.15 | 0.30 | 0.21 | -0.04 | -16.00% | 443 | 2,552 | 0.27 | -0.04 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 140.00 | 0.35 | 0.75 | 0.45 | -0.28 | -38.36% | 207 | 1,688 | 0.24 | -0.13 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 145.00 | 1.20 | 1.40 | 1.29 | -1.07 | -45.34% | 1,518 | 4,827 | 0.19 | -0.32 | 0.05 | -0.08 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 150.00 | 3.10 | 3.90 | 3.31 | -2.29 | -40.90% | 19 | 1,410 | 0.17 | -0.64 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 155.00 | 6.10 | 9.20 | 7.18 | -3.90 | -35.20% | 3 | 11 | 0.22 | -0.90 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 160.00 | 11.10 | 13.60 | 11.45 | -4.22 | -26.93% | 5 | 18 | 0.50 | -0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 165.00 | 15.70 | 19.40 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 170.00 | 20.70 | 24.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 175.00 | 25.70 | 29.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 180.00 | 30.60 | 34.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 185.00 | 35.70 | 39.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 190.00 | 40.70 | 44.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 195.00 | 45.60 | 49.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 200.00 | 50.60 | 54.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 210.00 | 60.60 | 64.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |