Options Chain for PAYCHEX INC COM (PAYX) - $121.97 as of 4/26/2024 3:37:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.10 | 62.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 53.10 | 57.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 48.00 | 52.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 43.20 | 47.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 38.20 | 42.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 33.20 | 37.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 28.20 | 32.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 23.20 | 27.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 18.20 | 21.90 | 20.55 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 13.00 | 17.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 9.90 | 11.10 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.97 | 0.03 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 5.50 | 5.90 | 7.40 | 0.00 | 0.00% | 0 | 63 | 0.30 | 0.84 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 2.10 | 2.25 | 2.20 | -1.50 | -40.55% | 13 | 899 | 0.22 | 0.46 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 0.40 | 0.50 | 0.50 | -0.60 | -54.55% | 58 | 698 | 0.19 | 0.13 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 16 | 485 | 0.20 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 482 | 0.25 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 131 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 0.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 100.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.38 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 105.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 110.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 2 | 566 | 0.24 | -0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 115.00 | 0.80 | 0.95 | 0.75 | +0.20 | +36.37% | 7 | 418 | 0.21 | -0.16 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 2.50 | 2.70 | 2.65 | +0.89 | +50.57% | 36 | 587 | 0.19 | -0.54 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 5.90 | 6.20 | 6.05 | +1.40 | +30.11% | 6 | 229 | 0.21 | -0.87 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 8.90 | 12.70 | 11.70 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.98 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 14.80 | 17.60 | 14.69 | 0.00 | 0.00% | 0 | 3 | 0.54 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 18.70 | 22.50 | 18.60 | 0.00 | 0.00% | 0 | 11 | 0.64 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 145.00 | 23.60 | 27.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 28.60 | 32.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 33.60 | 37.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 38.60 | 42.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 43.60 | 47.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 48.60 | 52.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 53.60 | 57.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 58.60 | 62.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |