[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAYX":3,"homepage-market-summary":35,"stock-options-PAYX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PAYX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Paychex Inc","Nasdaq",null,"SERVICES-ENGINEERING, ACCOUNTING, RESEARCH, MANAGEMENT","Paychex is a cloud-based human capital management provider offering payroll, compliance, talent management, benefits administration, and retirement services. The firm also provides HR outsourcing services, including professional employer organization, or PEO, offerings, enabling clients to reduce HR overhead. Paychex primarily targets small and midsize businesses, although its acquisition of Paycor in 2025 signals the firm's aspirations to expand into the midmarket segment, serving firms with more than 100 employees. As of fiscal 2026, Paychex has approximately 840,000 clients and manages payroll for one in 11 workers in the United States.","17,600","Rochester, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6873,4.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},101.55,101.46,102.4151,101.085,101.02,0.53,0.52,2423870.708644,41419,101.7333,129.24001,85.45,3423610.873728478,36.8,9206,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":223,"updated_at":661,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},528,11698,0.45,[190,191,195,199,203,207,211,215,219],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",72,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",100,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",163,"270319",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-06-17",253,"270617",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-09-17",345,"270917",{"date":216,"label":216,"type":181,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",471,"280121",{"date":220,"label":220,"type":181,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2029-01-19",835,"290119",[224,239,251,272,293,314,338,364,392,422,446,469,494,516,538,557,576,593,607,619,632,642,651],{"strike":225,"call":226,"put":235,"callItm":78,"putItm":14,"isAtm":14},65,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":233,"gamma":231,"theta":231,"vega":231,"rho":234,"in_the_money":78},"PAYX  261016C00065000",34.7,38.7,38.4,0,0.4951,1,0.016027,{"contract_symbol":236,"symbol":236,"bid":231,"ask":237,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":238,"implied_volatility":238,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"PAYX  261016P00065000",2.15,0.4605,{"strike":240,"call":241,"put":247,"callItm":78,"putItm":14,"isAtm":14},70,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":245,"implied_volatility":245,"delta":233,"gamma":231,"theta":231,"vega":231,"rho":246,"in_the_money":78},"PAYX  261016C00070000",29.7,33.7,0.2898,0.017259,{"contract_symbol":248,"symbol":248,"bid":231,"ask":249,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":250,"implied_volatility":250,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"PAYX  261016P00070000",0.05,0.4606,{"strike":252,"call":253,"put":264,"callItm":78,"putItm":14,"isAtm":14},75,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":231,"changePercent":9,"volume":231,"openInterest":258,"open_interest":258,"iv":232,"implied_volatility":232,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":78},"PAYX  261016C00075000",24.7,28.7,26.16,2,0.999959,0.000022,-0.000075,0.000027,0.018492,{"contract_symbol":265,"symbol":265,"bid":231,"ask":249,"last":266,"change":231,"changePercent":9,"volume":231,"openInterest":267,"open_interest":267,"iv":238,"implied_volatility":238,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":231,"in_the_money":14},"PAYX  261016P00075000",0.04,7,-0.000012,0.000007,-0.000021,0.000008,{"strike":273,"call":274,"put":284,"callItm":78,"putItm":14,"isAtm":14},80,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":78},"PAYX  261016C00080000",19.8,23.7,20.2,0.999055,0.000405,-0.001402,0.00051,0.019702,{"contract_symbol":285,"symbol":285,"bid":231,"ask":249,"last":286,"change":231,"changePercent":9,"volume":231,"openInterest":287,"open_interest":287,"iv":250,"implied_volatility":250,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"PAYX  261016P00080000",0.1,124,-0.000428,0.000209,-0.000627,0.000245,-0.000011,{"strike":294,"call":295,"put":305,"callItm":78,"putItm":14,"isAtm":14},85,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":231,"changePercent":9,"volume":231,"openInterest":233,"open_interest":233,"iv":232,"implied_volatility":232,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":78},"PAYX  261016C00085000",14.7,18.7,14.5,0.99002,0.00337,-0.011662,0.004243,0.020702,{"contract_symbol":306,"symbol":306,"bid":231,"ask":307,"last":76,"change":231,"changePercent":9,"volume":231,"openInterest":308,"open_interest":308,"iv":238,"implied_volatility":238,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"PAYX  261016P00085000",0.15,267,-0.006271,0.002408,-0.007209,0.00282,-0.000161,{"strike":315,"call":316,"put":328,"callItm":78,"putItm":14,"isAtm":14},90,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":231,"changePercent":9,"volume":231,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":78},"PAYX  261016C00090000",9.9,13.7,10.65,6,0.485,0.947761,0.013809,-0.045854,0.017029,0.02084,{"contract_symbol":329,"symbol":329,"bid":231,"ask":330,"last":286,"change":231,"changePercent":9,"volume":267,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"PAYX  261016P00090000",0.4,1374,0.3877,-0.022006,0.008493,-0.018016,0.008371,-0.000564,{"strike":339,"call":340,"put":352,"callItm":78,"putItm":14,"isAtm":14},95,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":231,"changePercent":9,"volume":231,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":78},"PAYX  261016C00095000",4.9,8.9,5.35,3,0.1195,0.999817,0.000366,-0.000074,0.000111,0.023418,{"contract_symbol":353,"symbol":353,"bid":249,"ask":354,"last":286,"change":355,"changePercent":9,"volume":356,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"PAYX  261016P00095000",0.3,-0.16,33,373,0.3179,-0.086796,0.031184,-0.044481,0.025205,-0.002224,{"strike":201,"call":365,"put":378,"callItm":78,"putItm":14,"isAtm":78},{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":370,"changePercent":9,"volume":225,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":78},"PAYX  261016C00100000",1.3,2.75,2.88,0.38,917,0.3059,0.634665,0.077083,-0.101822,0.059956,0.0152,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"PAYX  261016P00100000",0.75,1.35,0.85,-0.8,56,1029,0.2697,-0.350344,0.086164,-0.088464,0.059085,-0.009029,{"strike":393,"call":394,"put":408,"callItm":14,"putItm":78,"isAtm":14},105,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":399,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"PAYX  261016C00105000",0.25,0.8,0.74,0.17,268,1155,0.2593,0.211761,0.070057,-0.066476,0.046181,0.005182,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":413,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":78},"PAYX  261016P00105000",3.4,4.5,4.4,-0.42,32,564,0.3465,-0.721347,0.060784,-0.103017,0.053553,-0.019141,{"strike":423,"call":424,"put":432,"callItm":14,"putItm":78,"isAtm":14},110,{"contract_symbol":425,"symbol":425,"bid":249,"ask":380,"last":307,"change":249,"changePercent":9,"volume":267,"openInterest":371,"open_interest":371,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"PAYX  261016C00110000",0.2887,0.040863,0.019049,-0.022406,0.013982,0.001005,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":78},"PAYX  261016P00110000",7.2,10.4,8.68,-0.9,27,256,0.3489,-0.923882,0.025734,-0.044218,0.022828,-0.025261,{"strike":447,"call":448,"put":458,"callItm":14,"putItm":78,"isAtm":14},115,{"contract_symbol":449,"symbol":449,"bid":231,"ask":286,"last":249,"change":450,"changePercent":9,"volume":258,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"PAYX  261016C00115000",-0.05,438,0.4027,0.026483,0.009551,-0.021868,0.00978,0.000648,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":231,"changePercent":9,"volume":231,"openInterest":233,"open_interest":233,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":78},"PAYX  261016P00115000",11.5,15.1,16.5,0.5237,-0.929406,0.016183,-0.062658,0.02155,-0.026651,{"strike":470,"call":471,"put":481,"callItm":14,"putItm":78,"isAtm":14},120,{"contract_symbol":472,"symbol":472,"bid":231,"ask":286,"last":473,"change":231,"changePercent":9,"volume":231,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"PAYX  261016C00120000",0.08,734,0.4971,0.017884,0.005554,-0.019377,0.00702,0.000435,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":486,"changePercent":9,"volume":182,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":78},"PAYX  261016P00120000",17.1,20.3,17.45,-3.05,232,0.5636,-0.96727,0.008136,-0.036487,0.01166,-0.028795,{"strike":495,"call":496,"put":505,"callItm":14,"putItm":78,"isAtm":14},125,{"contract_symbol":497,"symbol":497,"bid":231,"ask":249,"last":249,"change":231,"changePercent":9,"volume":231,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"PAYX  261016C00125000",1777,0.5047,0.00491,0.001768,-0.006356,0.002269,0.00012,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":231,"changePercent":9,"volume":231,"openInterest":345,"open_interest":345,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":78},"PAYX  261016P00125000",21.4,25.4,23.72,0.6203,-0.98144,0.004594,-0.024952,0.007246,-0.030373,{"strike":517,"call":518,"put":528,"callItm":14,"putItm":78,"isAtm":14},130,{"contract_symbol":519,"symbol":519,"bid":231,"ask":249,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":475,"implied_volatility":475,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":260,"in_the_money":14},"PAYX  261016C00130000",0.02,-0.01,22,571,0.000889,0.000381,-0.00133,0.000482,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":510,"implied_volatility":510,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":78},"PAYX  261016P00130000",26.4,30.3,30.5,-0.993561,0.00183,-0.009939,0.002886,-0.031898,{"strike":539,"call":540,"put":548,"callItm":14,"putItm":78,"isAtm":14},135,{"contract_symbol":541,"symbol":541,"bid":231,"ask":249,"last":520,"change":231,"changePercent":9,"volume":231,"openInterest":542,"open_interest":542,"iv":499,"implied_volatility":499,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"PAYX  261016C00135000",555,0.00019,0.00009,-0.000323,0.000115,0.000005,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":231,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":510,"implied_volatility":510,"delta":553,"gamma":457,"theta":554,"vega":555,"rho":556,"in_the_money":78},"PAYX  261016P00135000",31.4,35.4,11.2,-0.997977,-0.003517,0.001021,-0.033238,{"strike":558,"call":559,"put":567,"callItm":14,"putItm":78,"isAtm":14},140,{"contract_symbol":560,"symbol":560,"bid":231,"ask":249,"last":249,"change":231,"changePercent":9,"volume":231,"openInterest":561,"open_interest":561,"iv":499,"implied_volatility":499,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"PAYX  261016C00140000",287,0.00003,0.000016,-0.000057,0.00002,0.000001,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":510,"implied_volatility":510,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":78},"PAYX  261016P00140000",36.4,40.4,-0.999419,0.000206,-0.001121,0.000326,-0.034506,{"strike":577,"call":578,"put":585,"callItm":14,"putItm":78,"isAtm":14},145,{"contract_symbol":579,"symbol":579,"bid":231,"ask":249,"last":25,"change":231,"changePercent":9,"volume":231,"openInterest":580,"open_interest":580,"iv":499,"implied_volatility":499,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":231,"in_the_money":14},"PAYX  261016C00145000",10,0.000004,0.000002,-0.000009,0.000003,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":488,"implied_volatility":488,"delta":589,"gamma":563,"theta":590,"vega":591,"rho":592,"in_the_money":78},"PAYX  261016P00145000",41.4,45.4,-0.999966,-0.000072,0.000023,-0.03575,{"strike":594,"call":595,"put":599,"callItm":14,"putItm":78,"isAtm":14},150,{"contract_symbol":596,"symbol":596,"bid":231,"ask":249,"last":597,"change":231,"changePercent":9,"volume":231,"openInterest":438,"open_interest":438,"iv":499,"implied_volatility":499,"delta":566,"gamma":231,"theta":598,"vega":231,"rho":231,"in_the_money":14},"PAYX  261016C00150000",0.23,-0.000001,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":510,"implied_volatility":510,"delta":603,"gamma":563,"theta":604,"vega":605,"rho":606,"in_the_money":78},"PAYX  261016P00150000",46.4,50.4,-0.999962,-0.000087,0.000025,-0.036985,{"strike":608,"call":609,"put":612,"callItm":14,"putItm":78,"isAtm":14},155,{"contract_symbol":610,"symbol":610,"bid":231,"ask":249,"last":354,"change":231,"changePercent":9,"volume":231,"openInterest":611,"open_interest":611,"iv":475,"implied_volatility":475,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"PAYX  261016C00155000",40,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":488,"implied_volatility":488,"delta":616,"gamma":566,"theta":617,"vega":566,"rho":618,"in_the_money":78},"PAYX  261016P00155000",51.4,55.4,-0.999999,-0.000003,-0.038216,{"strike":620,"call":621,"put":625,"callItm":14,"putItm":78,"isAtm":14},160,{"contract_symbol":622,"symbol":622,"bid":231,"ask":249,"last":623,"change":231,"changePercent":9,"volume":231,"openInterest":624,"open_interest":624,"iv":499,"implied_volatility":499,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"PAYX  261016C00160000",0.2,15,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":510,"implied_volatility":510,"delta":629,"gamma":566,"theta":630,"vega":566,"rho":631,"in_the_money":78},"PAYX  261016P00160000",56.4,60.4,-0.999998,-0.000005,-0.039452,{"strike":633,"call":634,"put":636,"callItm":14,"putItm":78,"isAtm":14},165,{"contract_symbol":635,"symbol":635,"bid":231,"ask":237,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":475,"implied_volatility":475,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"PAYX  261016C00165000",{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":510,"implied_volatility":510,"delta":640,"gamma":231,"theta":598,"vega":231,"rho":641,"in_the_money":78},"PAYX  261016P00165000",61.4,65.4,-1,-0.040685,{"strike":643,"call":644,"put":646,"callItm":14,"putItm":78,"isAtm":14},170,{"contract_symbol":645,"symbol":645,"bid":231,"ask":237,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":499,"implied_volatility":499,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"PAYX  261016C00170000",{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":488,"implied_volatility":488,"delta":640,"gamma":231,"theta":231,"vega":231,"rho":650,"in_the_money":78},"PAYX  261016P00170000",66.4,70.4,-0.041915,{"strike":652,"call":653,"put":656,"callItm":14,"putItm":78,"isAtm":14},175,{"contract_symbol":654,"symbol":654,"bid":231,"ask":249,"last":249,"change":231,"changePercent":9,"volume":231,"openInterest":655,"open_interest":655,"iv":499,"implied_volatility":499,"delta":231,"gamma":231,"theta":231,"vega":231,"rho":231,"in_the_money":14},"PAYX  261016C00175000",13,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":9,"change":9,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":510,"implied_volatility":510,"delta":640,"gamma":231,"theta":231,"vega":231,"rho":660,"in_the_money":78},"PAYX  261016P00175000",71.4,75.4,-0.04315,"2026-10-08T03:56:40.713903+00:00"]