Options Chain for PAYCHEX INC COM (PAYX) - $141.83 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 80.10 | 84.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 75.30 | 79.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 70.30 | 74.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 65.30 | 69.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 60.20 | 64.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 55.20 | 59.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 50.40 | 54.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 45.40 | 49.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 40.40 | 44.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 35.60 | 39.30 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 30.50 | 34.40 | 17.25 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 26.50 | 29.50 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 9/27/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 22.10 | 24.60 | 29.10 | 0.00 | 0.00% | 0 | 56 | 0.42 | 0.98 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 16.00 | 18.70 | 16.30 | 0.00 | 0.00% | 0 | 313 | 0.35 | 0.94 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 12.80 | 13.20 | 19.50 | 0.00 | 0.00% | 0 | 188 | 0.28 | 0.88 | 0.02 | -0.05 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 8.50 | 8.80 | 8.50 | +0.80 | +10.39% | 3 | 243 | 0.25 | 0.77 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 4.90 | 5.10 | 5.20 | +0.60 | +13.05% | 40 | 1,905 | 0.23 | 0.61 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 2.25 | 2.60 | 2.30 | +0.05 | +2.23% | 22 | 3,143 | 0.22 | 0.39 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 1.00 | 1.15 | 1.02 | +0.14 | +15.91% | 20 | 3,419 | 0.22 | 0.20 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 0.30 | 0.45 | 0.34 | -0.26 | -43.34% | 2 | 1,475 | 0.22 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 242 | 0.30 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 0.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 216 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 2,100 | 0.55 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 134 | 0.49 | -0.01 | 0.00 | -0.02 | 10/7/2024 | 11/20/2024 3:59:56 PM EST |
| 120.00 | 0.05 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 3,347 | 0.34 | -0.02 | 0.00 | -0.02 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 125.00 | 0.25 | 0.40 | 0.35 | -0.03 | -7.90% | 2 | 182 | 0.30 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 130.00 | 0.50 | 0.65 | 0.69 | -0.06 | -8.00% | 1 | 829 | 0.26 | -0.12 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 135.00 | 1.15 | 1.30 | 1.70 | +0.25 | +17.25% | 1 | 344 | 0.24 | -0.23 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 140.00 | 2.55 | 2.70 | 2.36 | -0.94 | -28.49% | 7,015 | 4,987 | 0.23 | -0.39 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 145.00 | 5.00 | 5.20 | 6.00 | -0.20 | -3.23% | 1 | 530 | 0.22 | -0.61 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 150.00 | 8.60 | 9.30 | 9.40 | +1.50 | +18.99% | 1 | 84 | 0.23 | -0.80 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 155.00 | 12.30 | 14.30 | 11.60 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.92 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 160.00 | 16.10 | 20.00 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 21.40 | 25.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 26.90 | 30.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 31.10 | 35.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 36.10 | 40.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 41.10 | 45.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 46.10 | 50.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |