Options Chain for PAYCHEX INC COM (PAYX) - $130.20 as of 9/6/2024 4:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 67.40 | 71.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 62.30 | 66.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 57.40 | 61.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 52.40 | 56.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 47.40 | 51.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 43.20 | 46.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 38.30 | 41.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 95.00 | 32.50 | 36.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 100.00 | 27.50 | 31.70 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 22.60 | 26.40 | 23.25 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 6/24/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 17.60 | 21.50 | 8.00 | 0.00 | 0.00% | 0 | 61 | 0.90 | 1.00 | 0.00 | -0.01 | 7/10/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 12.70 | 16.60 | 17.75 | 0.00 | 0.00% | 0 | 243 | 0.74 | 0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 7.80 | 10.10 | 10.10 | -0.27 | -2.61% | 64 | 410 | 0.35 | 0.93 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 4.90 | 5.50 | 5.28 | -1.22 | -18.77% | 39 | 1,410 | 0.23 | 0.79 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 1.80 | 2.00 | 1.93 | -0.37 | -16.09% | 74 | 1,933 | 0.21 | 0.47 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 3 | 4,483 | 0.21 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 604 | 0.26 | 0.02 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 872 | 0.81 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.85 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.85 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | -0.01 | 1/26/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.01 | 5/13/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.05 | -0.50 | -90.91% | 5 | 66 | 0.87 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.64 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.57 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 0.05 | 0.30 | 0.16 | +0.03 | +23.08% | 2 | 205 | 0.46 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 281 | 0.39 | -0.01 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 378 | 0.28 | -0.07 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 125.00 | 0.65 | 0.80 | 0.72 | +0.21 | +41.18% | 31 | 520 | 0.23 | -0.21 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 2.25 | 2.45 | 2.30 | +0.35 | +17.95% | 3 | 236 | 0.20 | -0.53 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 5.70 | 7.70 | 3.72 | 0.00 | 0.00% | 0 | 81 | 0.22 | -0.86 | 0.05 | -0.04 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 140.00 | 8.70 | 12.50 | 9.68 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.98 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 13.70 | 17.70 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 150.00 | 18.70 | 22.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 155.00 | 23.70 | 27.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 160.00 | 28.70 | 32.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 165.00 | 33.70 | 37.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 170.00 | 38.70 | 42.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 175.00 | 43.70 | 47.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 180.00 | 48.70 | 52.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 185.00 | 53.70 | 57.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 190.00 | 58.70 | 62.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |