Options Chain for PAYCHEX INC COM (PAYX) - $112.74 as of 12/9/2025 9:05:18 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 | 35.90 | 39.80 | 37.85 | % | 0.50 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 80.00 | 30.80 | 34.80 | 32.80 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 85.00 | 25.80 | 29.80 | 27.80 | 41.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 12/9/2025 3:59:59 PM EST |
| 90.00 | 21.00 | 24.90 | 22.95 | % | 0.26 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 12/9/2025 3:59:59 PM EST | |||
| 95.00 | 16.10 | 20.00 | 18.05 | 32.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.06 | 9/25/2025 | 12/9/2025 3:59:59 PM EST |
| 100.00 | 11.30 | 15.20 | 13.25 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.99 | 0.90 | 0.02 | -0.12 | 11/19/2025 | 12/9/2025 3:59:59 PM EST |
| 105.00 | 6.90 | 9.30 | 8.10 | 9.04 | +2.34 | +34.93% | 0.08 | 4 | 39 | 0.59 | 0.80 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 110.00 | 5.10 | 5.40 | 5.25 | 5.50 | +0.41 | +8.06% | 0.05 | 3 | 421 | 0.49 | 0.64 | 0.04 | -0.18 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 115.00 | 2.50 | 2.80 | 2.65 | 2.70 | +0.10 | +3.85% | 0.02 | 28 | 689 | 0.48 | 0.42 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 120.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.05 | -4.35% | 0.01 | 287 | 515 | 0.47 | 0.22 | 0.04 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 125.00 | 0.20 | 0.50 | 0.35 | 0.38 | +0.03 | +8.58% | 0.00 | 6 | 402 | 0.45 | 0.10 | 0.02 | -0.08 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.63 | 0.03 | 0.01 | -0.03 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.75 | +0.37 | +97.37% | 0.00 | 1 | 272 | 0.80 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.04 | -0.04 | -50.00% | 0.01 | 2 | 934 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 455 | 0.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.68 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/9/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/9/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.01 | 0.00 | -0.03 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.90 | -0.04 | 0.01 | -0.06 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 100.00 | 0.25 | 1.15 | 0.70 | 0.40 | -0.08 | -16.67% | 0.01 | 15 | 1,039 | 0.62 | -0.10 | 0.02 | -0.12 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 105.00 | 0.90 | 1.25 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1,232 | 0.53 | -0.20 | 0.03 | -0.16 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 110.00 | 2.25 | 2.50 | 2.38 | 2.35 | -0.22 | -8.56% | 0.02 | 15 | 728 | 0.50 | -0.36 | 0.04 | -0.18 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 115.00 | 4.60 | 4.90 | 4.75 | 4.63 | -0.32 | -6.47% | 0.04 | 1 | 241 | 0.48 | -0.58 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 120.00 | 7.80 | 8.40 | 8.10 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 212 | 0.44 | -0.78 | 0.04 | -0.13 | 11/28/2025 | 12/9/2025 3:59:59 PM EST |
| 125.00 | 11.20 | 14.30 | 12.75 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.83 | -0.90 | 0.02 | -0.08 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 130.00 | 15.40 | 19.40 | 17.40 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.02 | -0.97 | 0.01 | -0.03 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 135.00 | 20.30 | 24.30 | 22.30 | 23.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.15 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 140.00 | 25.30 | 29.30 | 27.30 | 30.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:59 PM EST |
| 145.00 | 30.30 | 34.30 | 32.30 | 33.76 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 150.00 | 35.30 | 39.30 | 37.30 | 38.02 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 155.00 | 40.30 | 44.30 | 42.30 | 43.77 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 160.00 | 45.30 | 49.30 | 47.30 | 10.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 12/9/2025 3:59:59 PM EST |
| 165.00 | 50.30 | 54.30 | 52.30 | 30.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/9/2025 3:59:59 PM EST |
| 170.00 | 55.30 | 59.10 | 57.20 | 22.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 12/9/2025 3:59:59 PM EST |
| 175.00 | 60.30 | 64.30 | 62.30 | 61.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:59 PM EST |
| 180.00 | 65.30 | 69.30 | 67.30 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 185.00 | 70.30 | 74.30 | 72.30 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 190.00 | 75.30 | 79.30 | 77.30 | 49.38 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/9/2025 3:59:59 PM EST |
| 195.00 | 80.30 | 84.30 | 82.30 | % | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 200.00 | 85.30 | 89.30 | 87.30 | % | 0.44 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 210.00 | 95.30 | 99.30 | 97.30 | % | 0.46 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST |