Options Chain for PAYCHEX INC COM (PAYX) - $111.41 as of 11/26/2025 8:46:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.90 | 58.90 | 56.90 | % | 1.03 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 60.00 | 49.80 | 54.00 | 51.90 | 52.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 44.90 | 49.00 | 46.95 | 84.47 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 39.90 | 44.00 | 41.95 | 56.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 35.10 | 39.10 | 37.10 | 49.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 30.30 | 34.20 | 32.25 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 85.00 | 25.60 | 29.30 | 27.45 | 47.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.77 | 0.98 | 0.00 | -0.02 | 9/16/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 20.80 | 24.50 | 22.65 | 59.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | 0.97 | 0.01 | -0.02 | 11/6/2024 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 16.10 | 19.90 | 18.00 | % | 0.19 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 100.00 | 11.80 | 15.60 | 13.70 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.52 | 0.84 | 0.02 | -0.04 | 10/31/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 7.80 | 11.90 | 9.85 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.34 | 0.74 | 0.03 | -0.05 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 5.50 | 6.80 | 6.15 | 6.40 | -0.20 | -3.03% | 0.06 | 8 | 111 | 0.31 | 0.59 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 1.95 | 4.40 | 3.18 | 4.36 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.27 | 0.42 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 1.80 | 2.50 | 2.15 | 2.50 | -0.20 | -7.41% | 0.02 | 146 | 833 | 0.30 | 0.28 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 0.65 | 2.05 | 1.35 | 1.30 | -0.15 | -10.35% | 0.01 | 70 | 459 | 0.31 | 0.17 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 0.25 | 1.35 | 0.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 749 | 0.32 | 0.10 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 0.10 | 0.75 | 0.43 | 0.10 | -0.28 | -73.69% | 0.00 | 1 | 1,108 | 0.31 | 0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.39 | 0.03 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.48 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.48 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.93 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.76 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 0.95 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | -0.02 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 0.41 | -0.21 | -33.88% | 0.01 | 1 | 20 | 0.57 | -0.03 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 0.35 | 1.35 | 0.85 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.37 | -0.09 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 0.60 | 1.45 | 1.03 | 1.20 | -0.20 | -14.29% | 0.01 | 20 | 130 | 0.30 | -0.16 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 0.90 | 3.20 | 2.05 | 2.50 | -0.04 | -1.58% | 0.02 | 11 | 145 | 0.29 | -0.26 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 3.40 | 5.00 | 4.20 | 4.20 | +0.10 | +2.44% | 0.04 | 319 | 757 | 0.31 | -0.41 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 4.70 | 8.30 | 6.50 | 6.70 | 0.00 | 0.00% | 0.06 | 13 | 354 | 0.28 | -0.58 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 8.10 | 12.20 | 10.15 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.44 | -0.72 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 12.20 | 16.10 | 14.15 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 668 | 0.45 | -0.83 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 16.70 | 20.60 | 18.65 | 19.72 | 0.00 | 0.00% | 0.14 | 0 | 181 | 0.49 | -0.90 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 21.50 | 25.50 | 23.50 | 24.98 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.53 | -0.94 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 26.40 | 30.60 | 28.50 | 30.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 31.50 | 35.40 | 33.45 | 33.13 | +0.43 | +1.32% | 0.23 | 1,290 | 82 | 0.64 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 36.40 | 40.20 | 38.30 | 38.13 | +0.43 | +1.15% | 0.26 | 1,540 | 112 | 0.70 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 41.50 | 45.20 | 43.35 | 43.13 | -1.07 | -2.43% | 0.28 | 250 | 18 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 160.00 | 46.50 | 50.40 | 48.45 | 46.73 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 165.00 | 51.40 | 55.60 | 53.50 | 52.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 170.00 | 56.50 | 60.60 | 58.55 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 175.00 | 61.40 | 65.60 | 63.50 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 180.00 | 66.50 | 70.60 | 68.55 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 185.00 | 71.50 | 75.60 | 73.55 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 190.00 | 76.50 | 80.60 | 78.55 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 195.00 | 81.40 | 85.60 | 83.50 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 200.00 | 86.50 | 90.40 | 88.45 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 210.00 | 96.40 | 100.60 | 98.50 | % | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |