Options Chain for PAYCHEX INC COM (PAYX) - $145.40 as of 7/8/2025 7:53:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.80 | 67.00 | 64.90 | % | 0.81 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 85.00 | 57.80 | 62.00 | 59.90 | % | 0.70 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 90.00 | 52.80 | 56.90 | 54.85 | % | 0.61 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 95.00 | 47.80 | 51.90 | 49.85 | % | 0.52 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 100.00 | 42.80 | 46.90 | 44.85 | 39.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:58 PM EST |
| 105.00 | 37.70 | 41.80 | 39.75 | % | 0.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 110.00 | 32.70 | 36.80 | 34.75 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 115.00 | 27.80 | 32.00 | 29.90 | 29.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 120.00 | 22.80 | 26.80 | 24.80 | 24.28 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.86 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 125.00 | 18.00 | 21.90 | 19.95 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 130.00 | 13.10 | 16.80 | 14.95 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.59 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 135.00 | 8.20 | 11.80 | 10.00 | 11.30 | -1.70 | -13.08% | 0.07 | 1 | 62 | 0.42 | 0.96 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 140.00 | 4.90 | 6.00 | 5.45 | 4.38 | -3.22 | -42.37% | 0.04 | 4 | 581 | 0.34 | 0.84 | 0.05 | -0.10 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 145.00 | 1.50 | 2.30 | 1.90 | 1.60 | -0.80 | -33.34% | 0.01 | 21 | 1,747 | 0.20 | 0.53 | 0.08 | -0.11 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 150.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.25 | -41.67% | 0.00 | 25 | 896 | 0.18 | 0.15 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 47 | 4,220 | 0.18 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 1,316 | 0.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.41 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 105 | 0.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 130.00 | 0.10 | 0.30 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 0.39 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.04 | -16.67% | 0.00 | 128 | 2,292 | 0.30 | -0.04 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 140.00 | 0.25 | 0.70 | 0.48 | 0.59 | +0.15 | +34.10% | 0.00 | 74 | 1,526 | 0.23 | -0.16 | 0.05 | -0.10 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 145.00 | 1.25 | 2.20 | 1.73 | 2.27 | +0.57 | +33.53% | 0.01 | 106 | 3,759 | 0.20 | -0.47 | 0.08 | -0.11 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 150.00 | 3.50 | 6.50 | 5.00 | 5.74 | +1.68 | +41.38% | 0.03 | 4 | 1,401 | 0.35 | -0.85 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 155.00 | 8.50 | 12.10 | 10.30 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.52 | -0.98 | 0.01 | -0.01 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 160.00 | 13.50 | 17.20 | 15.35 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.66 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 165.00 | 18.50 | 22.30 | 20.40 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 170.00 | 23.40 | 27.20 | 25.30 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 175.00 | 28.40 | 32.20 | 30.30 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 180.00 | 33.40 | 37.30 | 35.35 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 185.00 | 38.30 | 42.20 | 40.25 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 190.00 | 43.40 | 47.20 | 45.30 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 195.00 | 48.40 | 52.20 | 50.30 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 200.00 | 53.40 | 57.20 | 55.30 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 210.00 | 63.40 | 67.20 | 65.30 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |