Options Chain for PAYCHEX INC COM (PAYX) - $124.47 as of 8/24/2026 3:11:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.70 | 63.40 | 61.55 | % | 0.95 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 54.50 | 58.50 | 56.50 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 49.50 | 53.60 | 51.55 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 44.60 | 48.60 | 46.60 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 39.70 | 43.60 | 41.65 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 35.00 | 38.70 | 36.85 | % | 0.41 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 30.10 | 34.00 | 32.05 | % | 0.34 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 26.20 | 28.40 | 27.30 | % | 0.27 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 105.00 | 20.60 | 24.40 | 22.50 | % | 0.21 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 110.00 | 16.10 | 19.30 | 17.70 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.46 | 0.87 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 11.90 | 15.80 | 13.85 | % | 0.12 | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 120.00 | 8.20 | 10.90 | 9.55 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.28 | 0.70 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 6.70 | 8.10 | 7.40 | 7.35 | +1.30 | +21.49% | 0.06 | 7 | 33 | 0.33 | 0.58 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 3.00 | 5.20 | 4.10 | 4.55 | +0.36 | +8.60% | 0.03 | 1 | 5 | 0.28 | 0.45 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 2.60 | 3.30 | 2.95 | 3.03 | +1.78 | +142.40% | 0.02 | 15 | 3 | 0.31 | 0.32 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 1.55 | 1.85 | 1.70 | 1.85 | % | 0.01 | 6 | 0 | 0.30 | 0.21 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.02 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 0.50 | 1.00 | 0.75 | 0.65 | % | 0.01 | 28 | 0 | 0.33 | 0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 155.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.07 | -14.90% | 0.00 | 36 | 3 | 0.32 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.55 | 1.05 | 0.80 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.08 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 0.80 | 1.85 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.13 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 1.45 | 3.20 | 2.33 | 1.99 | -0.47 | -19.11% | 0.02 | 6 | 6 | 0.33 | -0.20 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 1.70 | 4.90 | 3.30 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.30 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 3.60 | 5.70 | 4.65 | 4.65 | -1.90 | -29.01% | 0.04 | 2 | 1 | 0.29 | -0.42 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 6.40 | 8.70 | 7.55 | % | 0.06 | 0 | 0 | 0.30 | -0.55 | 0.03 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 9.70 | 11.80 | 10.75 | % | 0.08 | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 14.10 | 16.00 | 15.05 | % | 0.11 | 0 | 0 | 0.31 | -0.79 | 0.02 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 17.60 | 20.50 | 19.05 | % | 0.13 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 22.50 | 25.10 | 23.80 | % | 0.16 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 26.90 | 30.70 | 28.80 | % | 0.19 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 31.90 | 35.70 | 33.80 | % | 0.21 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 37.30 | 40.90 | 39.10 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 41.90 | 45.90 | 43.90 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 46.90 | 50.90 | 48.90 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |