Options Chain for PAYCHEX INC COM (PAYX) - $139.46 as of 8/29/2025 9:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.50 | 71.40 | 69.45 | % | 0.99 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 75.00 | 62.50 | 66.60 | 64.55 | % | 0.86 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 80.00 | 57.60 | 61.50 | 59.55 | % | 0.74 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 85.00 | 52.60 | 56.50 | 54.55 | % | 0.64 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 90.00 | 47.60 | 51.30 | 49.45 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 42.60 | 46.40 | 44.50 | 45.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 8/29/2025 3:59:53 PM EST |
| 100.00 | 37.60 | 41.50 | 39.55 | % | 0.40 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 32.70 | 36.50 | 34.60 | % | 0.33 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 110.00 | 27.60 | 31.50 | 29.55 | 28.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 115.00 | 22.70 | 26.20 | 24.45 | 23.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 120.00 | 17.70 | 21.50 | 19.60 | 35.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | 0.99 | 0.00 | -0.02 | 4/1/2025 | 8/29/2025 3:59:53 PM EST |
| 125.00 | 12.80 | 16.70 | 14.75 | 19.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.56 | 0.97 | 0.01 | -0.04 | 7/11/2025 | 8/29/2025 3:59:53 PM EST |
| 130.00 | 8.90 | 11.20 | 10.05 | 9.69 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.38 | 0.90 | 0.02 | -0.06 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 135.00 | 5.60 | 6.00 | 5.80 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.20 | 0.77 | 0.04 | -0.07 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 140.00 | 2.40 | 2.75 | 2.58 | 2.39 | +0.14 | +6.23% | 0.02 | 11 | 829 | 0.19 | 0.50 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 145.00 | 0.65 | 0.80 | 0.73 | 0.76 | +0.10 | +15.16% | 0.01 | 16 | 1,988 | 0.18 | 0.21 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 150.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.17 | -51.52% | 0.00 | 212 | 950 | 0.19 | 0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.29 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 373 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/29/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/29/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/29/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/29/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/29/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.40 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,302 | 0.32 | -0.03 | 0.01 | -0.04 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 130.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 6 | 4,283 | 0.24 | -0.10 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 135.00 | 0.95 | 1.05 | 1.00 | 1.07 | -0.15 | -12.30% | 0.01 | 42 | 762 | 0.21 | -0.23 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 140.00 | 2.50 | 2.85 | 2.68 | 2.98 | -0.20 | -6.29% | 0.02 | 15 | 1,202 | 0.20 | -0.50 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 145.00 | 5.80 | 6.40 | 6.10 | 6.23 | -0.44 | -6.60% | 0.04 | 20 | 2,629 | 0.22 | -0.79 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 150.00 | 10.40 | 10.90 | 10.65 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.24 | -0.94 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 155.00 | 13.80 | 17.70 | 15.75 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.57 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 160.00 | 18.80 | 22.70 | 20.75 | 22.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.66 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 165.00 | 23.80 | 27.60 | 25.70 | 26.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 170.00 | 29.10 | 32.60 | 30.85 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 175.00 | 34.00 | 37.60 | 35.80 | 31.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:53 PM EST |
| 180.00 | 39.00 | 42.70 | 40.85 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 185.00 | 43.80 | 47.70 | 45.75 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 190.00 | 48.80 | 52.70 | 50.75 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 195.00 | 53.90 | 57.60 | 55.75 | 46.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 8/29/2025 3:59:53 PM EST |
| 200.00 | 58.90 | 62.70 | 60.80 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |