Options Chain for PAYCHEX INC COM (PAYX) - $146.26 as of 7/29/2025 2:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.40 | 78.50 | 76.95 | % | 1.10 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 75.00 | 70.00 | 73.60 | 71.80 | % | 0.96 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 80.00 | 65.50 | 68.60 | 67.05 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 85.00 | 60.00 | 63.60 | 61.80 | % | 0.73 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 90.00 | 55.40 | 58.70 | 57.05 | % | 0.63 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 95.00 | 50.70 | 53.70 | 52.20 | 45.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 45.30 | 48.80 | 47.05 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 105.00 | 40.80 | 43.80 | 42.30 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 110.00 | 35.70 | 38.90 | 37.30 | % | 0.34 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 115.00 | 30.80 | 33.40 | 32.10 | 26.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.57 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 26.30 | 28.40 | 27.35 | 35.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.49 | 0.99 | 0.00 | -0.02 | 4/1/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 21.00 | 23.40 | 22.20 | 19.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.40 | 0.97 | 0.01 | -0.03 | 7/11/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 16.00 | 18.20 | 17.10 | 13.25 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.32 | 0.93 | 0.01 | -0.03 | 7/15/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 13.10 | 13.40 | 13.25 | 13.29 | +4.45 | +50.34% | 0.10 | 10 | 88 | 0.18 | 0.86 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 140.00 | 8.80 | 9.10 | 8.95 | 8.85 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.19 | 0.76 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 145.00 | 5.20 | 5.50 | 5.35 | 4.47 | -0.88 | -16.45% | 0.04 | 1 | 920 | 0.18 | 0.60 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 2.65 | 2.85 | 2.75 | 2.60 | 0.00 | 0.00% | 0.02 | 4 | 863 | 0.17 | 0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 1.05 | 1.25 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 0.16 | 0.21 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 160.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.17 | 0.09 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.21 | 0.03 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 2:58:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.29 | 0.01 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.33 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:58:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 2:58:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 2:58:51 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 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 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.45 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.39 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 0.05 | 0.60 | 0.33 | 0.33 | +0.07 | +26.93% | 0.00 | 1 | 125 | 0.25 | -0.03 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 0.35 | 0.50 | 0.43 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.23 | -0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 0.65 | 0.80 | 0.73 | 0.83 | -0.02 | -2.36% | 0.01 | 1 | 401 | 0.21 | -0.14 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 140.00 | 1.40 | 1.50 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.19 | -0.24 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 145.00 | 2.80 | 2.95 | 2.88 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2,772 | 0.18 | -0.40 | 0.04 | -0.05 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 5.20 | 5.80 | 5.50 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 989 | 0.17 | -0.61 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 8.70 | 9.20 | 8.95 | 15.30 | 0.00 | 0.00% | 0.06 | 0 | 956 | 0.17 | -0.79 | 0.03 | -0.03 | 6/26/2025 | 7/29/2025 2:58:51 PM EST |
| 160.00 | 13.00 | 15.10 | 14.05 | 20.02 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.28 | -0.91 | 0.02 | -0.02 | 6/26/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 17.60 | 20.30 | 18.95 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 6/20/2025 | 7/29/2025 2:58:51 PM EST |
| 170.00 | 22.80 | 25.40 | 24.10 | % | 0.14 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 175.00 | 27.00 | 30.00 | 28.50 | 31.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 180.00 | 32.40 | 35.50 | 33.95 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 185.00 | 37.70 | 40.60 | 39.15 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 190.00 | 42.60 | 45.60 | 44.10 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 195.00 | 47.00 | 50.00 | 48.50 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 2:58:51 PM EST |
| 200.00 | 52.10 | 55.60 | 53.85 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST |