Options Chain for PAYCHEX INC COM (PAYX) - $156.22 as of 5/21/2025 8:38:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 94.60 | 98.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 65.00 | 89.60 | 93.60 | 52.38 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 5/21/2025 3:59:55 PM EST |
| 70.00 | 84.60 | 88.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 75.00 | 79.60 | 83.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 80.00 | 74.60 | 78.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 85.00 | 69.70 | 73.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 90.00 | 64.70 | 68.70 | 49.76 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/21/2025 3:59:55 PM EST |
| 95.00 | 59.70 | 63.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 100.00 | 55.00 | 58.70 | 37.70 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 5/21/2025 3:59:55 PM EST |
| 105.00 | 49.70 | 53.80 | 47.15 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 3:59:55 PM EST |
| 110.00 | 44.80 | 48.80 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:55 PM EST |
| 115.00 | 39.80 | 43.90 | 28.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 5/21/2025 3:59:55 PM EST |
| 120.00 | 34.90 | 38.90 | 30.25 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:55 PM EST |
| 125.00 | 29.90 | 33.90 | 28.41 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/21/2025 3:59:55 PM EST |
| 130.00 | 25.10 | 29.00 | 27.90 | 0.00 | 0.00% | 0 | 53 | 0.50 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 5/21/2025 3:59:55 PM EST |
| 135.00 | 20.00 | 24.10 | 17.57 | 0.00 | 0.00% | 0 | 66 | 0.48 | 0.98 | 0.00 | -0.03 | 5/12/2025 | 5/21/2025 3:59:55 PM EST |
| 140.00 | 15.20 | 19.20 | 17.65 | +2.15 | +13.88% | 1 | 156 | 0.40 | 0.94 | 0.01 | -0.04 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 145.00 | 10.70 | 14.50 | 11.30 | 0.00 | 0.00% | 0 | 588 | 0.25 | 0.88 | 0.02 | -0.05 | 5/16/2025 | 5/21/2025 3:59:55 PM EST |
| 150.00 | 8.00 | 8.50 | 8.20 | -1.20 | -12.77% | 7 | 1,964 | 0.23 | 0.76 | 0.03 | -0.07 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 155.00 | 4.40 | 5.20 | 4.60 | -0.60 | -11.54% | 19 | 2,785 | 0.21 | 0.59 | 0.04 | -0.07 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 160.00 | 1.70 | 2.55 | 2.07 | -0.40 | -16.20% | 40 | 1,645 | 0.19 | 0.37 | 0.04 | -0.06 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 165.00 | 0.60 | 1.05 | 0.73 | -0.17 | -18.89% | 19 | 443 | 0.19 | 0.17 | 0.03 | -0.04 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 170.00 | 0.15 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 558 | 0.20 | 0.06 | 0.02 | -0.02 | 5/20/2025 | 5/21/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.18 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/21/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/21/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/21/2025 3:59:55 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 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 5/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.25 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 5/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 57 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 502 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 554 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 129 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 576 | 0.48 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/21/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 2.30 | 0.15 | -0.10 | -40.00% | 4 | 352 | 0.43 | -0.02 | 0.00 | -0.03 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 140.00 | 0.20 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2,113 | 0.26 | -0.06 | 0.01 | -0.04 | 5/19/2025 | 5/21/2025 3:59:55 PM EST |
| 145.00 | 0.50 | 0.75 | 0.60 | 0.00 | 0.00% | 8 | 1,611 | 0.27 | -0.12 | 0.02 | -0.05 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 150.00 | 1.10 | 1.50 | 1.41 | +0.26 | +22.61% | 12 | 1,957 | 0.21 | -0.24 | 0.03 | -0.07 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 155.00 | 2.45 | 3.20 | 2.50 | +0.10 | +4.17% | 23 | 958 | 0.20 | -0.41 | 0.04 | -0.07 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 160.00 | 4.90 | 5.60 | 5.00 | +0.70 | +16.28% | 1 | 25 | 0.18 | -0.63 | 0.04 | -0.06 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 165.00 | 7.00 | 11.00 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.83 | 0.03 | -0.04 | 5/19/2025 | 5/21/2025 3:59:55 PM EST |
| 170.00 | 11.60 | 15.70 | 14.00 | +1.40 | +11.12% | 1 | 2 | 0.30 | -0.94 | 0.02 | -0.02 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 175.00 | 16.80 | 20.70 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 5/21/2025 3:59:55 PM EST | |||
| 180.00 | 21.60 | 25.70 | 26.23 | 0.00 | 0.00% | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:55 PM EST |
| 185.00 | 26.70 | 30.70 | 31.23 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 3:59:55 PM EST |
| 190.00 | 31.70 | 35.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 195.00 | 36.70 | 40.70 | 41.20 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/21/2025 3:59:55 PM EST |
| 200.00 | 41.70 | 45.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST |