Options Chain for PAYCHEX INC COM (PAYX) - $124.65 as of 10/24/2025 6:05:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.60 | 51.50 | 49.55 | % | 0.66 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 80.00 | 42.60 | 46.50 | 44.55 | % | 0.56 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 85.00 | 37.60 | 41.50 | 39.55 | 54.05 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/24/2025 4:00:06 PM EST |
| 90.00 | 32.60 | 36.50 | 34.55 | 32.90 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 4:00:06 PM EST |
| 95.00 | 27.60 | 31.50 | 29.55 | 44.40 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/24/2025 4:00:06 PM EST |
| 100.00 | 22.60 | 26.50 | 24.55 | 23.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 4:00:06 PM EST |
| 105.00 | 17.60 | 21.00 | 19.30 | 23.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.69 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 4:00:06 PM EST |
| 110.00 | 12.80 | 16.60 | 14.70 | 16.30 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.58 | 0.96 | 0.01 | -0.01 | 10/9/2025 | 10/24/2025 4:00:06 PM EST |
| 115.00 | 8.00 | 11.30 | 9.65 | 10.52 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.42 | 0.88 | 0.03 | -0.02 | 10/23/2025 | 10/24/2025 4:00:06 PM EST |
| 120.00 | 3.80 | 7.20 | 5.50 | 6.16 | -1.94 | -23.96% | 0.05 | 1 | 63 | 0.38 | 0.72 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 125.00 | 2.75 | 2.90 | 2.83 | 2.75 | -0.20 | -6.78% | 0.02 | 80 | 430 | 0.23 | 0.48 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 130.00 | 0.95 | 1.20 | 1.08 | 1.03 | -0.19 | -15.58% | 0.01 | 811 | 1,838 | 0.22 | 0.24 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 135.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.02 | +6.07% | 0.00 | 31 | 2,056 | 0.23 | 0.09 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 955 | 0.23 | 0.02 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.46 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/24/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/24/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 4:00:06 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:06 PM EST |
| 110.00 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.31 | -0.04 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 4:00:06 PM EST |
| 115.00 | 0.45 | 1.45 | 0.95 | 0.73 | +0.03 | +4.29% | 0.01 | 795 | 155 | 0.29 | -0.12 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 120.00 | 1.70 | 1.85 | 1.78 | 1.85 | +0.15 | +8.83% | 0.01 | 5 | 865 | 0.26 | -0.28 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 125.00 | 3.10 | 4.00 | 3.55 | 3.90 | +0.49 | +14.37% | 0.03 | 57 | 413 | 0.23 | -0.52 | 0.05 | -0.05 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 130.00 | 5.10 | 9.30 | 7.20 | 7.03 | +1.37 | +24.21% | 0.06 | 79 | 233 | 0.43 | -0.76 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 135.00 | 9.60 | 13.50 | 11.55 | 11.28 | +0.48 | +4.45% | 0.09 | 1 | 247 | 0.48 | -0.91 | 0.02 | -0.02 | 10/24/2025 | 10/24/2025 4:00:06 PM EST |
| 140.00 | 14.50 | 18.20 | 16.35 | 15.90 | 0.00 | 0.00% | 0.12 | 0 | 271 | 0.55 | -0.98 | 0.01 | -0.01 | 10/9/2025 | 10/24/2025 4:00:06 PM EST |
| 145.00 | 19.50 | 23.30 | 21.40 | 19.30 | 0.00 | 0.00% | 0.15 | 0 | 282 | 0.65 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 4:00:06 PM EST |
| 150.00 | 24.20 | 28.30 | 26.25 | 24.60 | 0.00 | 0.00% | 0.17 | 0 | 162 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 4:00:06 PM EST |
| 155.00 | 29.40 | 33.30 | 31.35 | 30.27 | 0.00 | 0.00% | 0.20 | 0 | 81 | 0.81 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 4:00:06 PM EST |
| 160.00 | 34.30 | 38.30 | 36.30 | 32.80 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.88 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/24/2025 4:00:06 PM EST |
| 165.00 | 39.40 | 43.30 | 41.35 | 34.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:06 PM EST |
| 170.00 | 44.40 | 48.30 | 46.35 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 175.00 | 49.40 | 53.30 | 51.35 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 180.00 | 54.40 | 58.30 | 56.35 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 185.00 | 59.40 | 63.20 | 61.30 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 190.00 | 64.00 | 68.20 | 66.10 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 195.00 | 69.00 | 73.20 | 71.10 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 200.00 | 74.00 | 78.20 | 76.10 | % | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST | |||
| 210.00 | 84.30 | 88.20 | 86.25 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:06 PM EST |