Options Chain for PAYCHEX INC COM (PAYX) - $132.46 as of 9/18/2025 9:38:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.30 | 63.60 | 61.95 | % | 0.89 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 75.00 | 55.50 | 58.50 | 57.00 | % | 0.76 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 80.00 | 50.30 | 53.70 | 52.00 | % | 0.65 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 85.00 | 45.30 | 48.90 | 47.10 | % | 0.55 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 90.00 | 40.50 | 43.50 | 42.00 | % | 0.47 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 95.00 | 35.50 | 38.50 | 37.00 | 45.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 9/17/2025 4:00:02 PM EST |
| 100.00 | 30.50 | 33.50 | 32.00 | 36.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:02 PM EST |
| 105.00 | 25.60 | 28.50 | 27.05 | % | 0.26 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 110.00 | 20.20 | 22.50 | 21.35 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 115.00 | 15.90 | 18.30 | 17.10 | 23.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:02 PM EST |
| 120.00 | 10.90 | 13.30 | 12.10 | 35.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/17/2025 4:00:02 PM EST |
| 125.00 | 5.70 | 7.90 | 6.80 | 19.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.25 | 0.98 | 0.02 | -0.03 | 7/11/2025 | 9/17/2025 4:00:02 PM EST |
| 130.00 | 2.40 | 3.20 | 2.80 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.75 | 0.74 | 0.08 | -0.28 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 135.00 | 0.15 | 0.45 | 0.30 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.36 | 0.23 | 0.09 | -0.26 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,852 | 0.46 | 0.01 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.22 | +0.19 | +633.34% | 0.00 | 1 | 954 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 985 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 559 | 2.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 529 | 2.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.43 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/17/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/17/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/17/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.98 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/17/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 9/17/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/17/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3,286 | 0.73 | -0.02 | 0.02 | -0.03 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 130.00 | 0.40 | 0.85 | 0.63 | 0.60 | +0.20 | +50.00% | 0.00 | 4 | 4,307 | 0.38 | -0.26 | 0.08 | -0.28 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 135.00 | 2.95 | 3.40 | 3.18 | 3.46 | +0.76 | +28.15% | 0.02 | 2 | 1,380 | 0.47 | -0.77 | 0.09 | -0.26 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 140.00 | 7.80 | 8.20 | 8.00 | 8.17 | -1.18 | -12.62% | 0.06 | 1 | 1,119 | 0.68 | -0.99 | 0.01 | -0.02 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 145.00 | 11.80 | 14.20 | 13.00 | 12.71 | 0.00 | 0.00% | 0.09 | 0 | 213 | 0.83 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 150.00 | 16.60 | 19.40 | 18.00 | 16.62 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 155.00 | 21.50 | 24.70 | 23.10 | 24.09 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 160.00 | 26.30 | 30.10 | 28.20 | 27.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 165.00 | 31.30 | 35.10 | 33.20 | 28.86 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 170.00 | 36.30 | 40.10 | 38.20 | % | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 175.00 | 41.30 | 45.10 | 43.20 | 31.48 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:02 PM EST |
| 180.00 | 46.30 | 50.10 | 48.20 | % | 0.27 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 185.00 | 51.30 | 55.10 | 53.20 | % | 0.29 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 190.00 | 56.30 | 60.10 | 58.20 | % | 0.31 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 195.00 | 61.30 | 65.10 | 63.20 | 46.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 9/17/2025 4:00:02 PM EST |
| 200.00 | 66.30 | 70.10 | 68.20 | % | 0.34 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST |