Cboe Global Markets

PAYX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Paychex, Inc. (payx)

2025-05-29 15:47:43 ET (Delayed)
Bid: 
157.65
Ask: 
157.71
Vol: 
945,134
Last: 
157.62
Change: 
+0.63 (+0.4013%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAYX 145.000
13
-1.15
12.1
13.6
2
0
0.9038
0.0159
588
PAYX 150.000
8.65
+0.1
8.7
9
6
0.23
0.8215
0.0282
1902
PAYX 155.000
4.8
-0.2
4.8
5.1
7
0.21
0.6594
0.0459
2709
PAYX 160.000
2
-0.25
1.65
2.15
24
0.18
0.403
0.0542
1705
PAYX 165.000
0.55
-0.075
0.45
0.75
28
0.18
0.17
0.0365
460
PAYX 170.000
0.09
-0.135
0.05
0.35
10
0.19
0.0587
0.0162
566
Fri Jun 20 2025
Strike
PAYX 145.000
PAYX 150.000
PAYX 155.000
PAYX 160.000
PAYX 165.000
PAYX 170.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAYX 145.000
0.4
+0.05
0.15
0.45
1
0.24
-0.0965
0.016
1621
PAYX 150.000
0.73
+0
0.7
0.95
0
0.23
-0.1798
0.0286
1625
PAYX 155.000
2.17
+0.32
1.7
2
5
0.2
-0.3447
0.0467
1366
PAYX 160.000
3.78
+0
3.3
4.2
0
0.17
-0.6072
0.0558
27
PAYX 165.000
8.34
+0.59
6.3
7.9
1
0
-0.8508
0.0389
5
PAYX 170.000
11.3
+0
10.9
13.4
0
0
-0.9764
0.0212
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.