Options Chain for PAYCHEX INC COM (PAYX) - $149.12 as of 6/20/2025 9:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.60 | 71.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 62.70 | 67.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 57.70 | 62.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 52.80 | 57.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 47.90 | 51.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 43.00 | 47.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 38.10 | 42.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 33.20 | 37.50 | 27.40 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.99 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 28.30 | 32.30 | 23.20 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.97 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 23.50 | 27.50 | 23.60 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.94 | 0.01 | -0.02 | 5/1/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 18.80 | 22.80 | 19.30 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.89 | 0.01 | -0.03 | 5/1/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 14.30 | 18.50 | 17.00 | 0.00 | 0.00% | 0 | 51 | 0.43 | 0.82 | 0.01 | -0.04 | 5/6/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 10.60 | 13.90 | 15.50 | 0.00 | 0.00% | 0 | 102 | 0.28 | 0.74 | 0.02 | -0.05 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 7.70 | 10.10 | 16.70 | 0.00 | 0.00% | 0 | 205 | 0.28 | 0.63 | 0.02 | -0.05 | 5/30/2025 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 4.40 | 7.10 | 5.63 | -3.27 | -36.75% | 2 | 126 | 0.26 | 0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 3.10 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 283 | 0.24 | 0.36 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 1.15 | 2.30 | 1.95 | -0.25 | -11.37% | 1 | 376 | 0.22 | 0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 0.50 | 2.50 | 1.00 | -0.30 | -23.08% | 1 | 641 | 0.26 | 0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 170.00 | 0.15 | 2.50 | 0.45 | +0.03 | +7.15% | 10 | 243 | 0.38 | 0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 60 | 0.42 | 0.03 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 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 | 2.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.65 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.75 | 0.40 | 0.00 | 0.00% | 0 | 38 | 0.58 | -0.03 | 0.00 | -0.01 | 5/28/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 0.15 | 2.90 | % | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 0.15 | 2.95 | 0.80 | 0.00 | 0.00% | 0 | 203 | 0.46 | -0.11 | 0.01 | -0.03 | 5/13/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 0.45 | 3.50 | 1.20 | 0.00 | 0.00% | 0 | 52 | 0.29 | -0.18 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 0.95 | 4.40 | 2.08 | 0.00 | 0.00% | 0 | 75 | 0.27 | -0.26 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 3.70 | 4.60 | 4.32 | +0.72 | +20.00% | 4 | 134 | 0.27 | -0.37 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 4.80 | 7.50 | 5.60 | +0.10 | +1.82% | 1 | 315 | 0.25 | -0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 7.30 | 10.60 | 7.33 | 0.00 | 0.00% | 0 | 292 | 0.24 | -0.64 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 10.90 | 14.20 | 5.60 | 0.00 | 0.00% | 0 | 42 | 0.35 | -0.78 | 0.02 | -0.04 | 6/6/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 14.60 | 18.60 | 14.37 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.87 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 170.00 | 19.10 | 23.30 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 175.00 | 24.10 | 28.00 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 180.00 | 28.70 | 33.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 185.00 | 33.70 | 38.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 190.00 | 38.70 | 43.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 195.00 | 43.70 | 48.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 200.00 | 48.70 | 53.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 210.00 | 58.80 | 63.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 220.00 | 68.70 | 73.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |