Options Chain for PAYCHEX INC COM (PAYX) - $99.31 as of 9/30/2026 1:00:51 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 | 32.00 | 34.00 | 33.00 | 38.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 4:00:05 PM EST |
| 70.00 | 27.00 | 30.90 | 28.95 | % | 0.41 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 75.00 | 21.80 | 25.90 | 23.85 | 24.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 80.00 | 17.10 | 20.90 | 19.00 | % | 0.24 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 9/30/2026 4:00:05 PM EST | |||
| 85.00 | 12.00 | 15.90 | 13.95 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | 0.97 | 0.01 | -0.03 | 9/29/2026 | 9/30/2026 4:00:05 PM EST |
| 90.00 | 7.80 | 11.10 | 9.45 | 9.49 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.72 | 0.88 | 0.02 | -0.06 | 9/28/2026 | 9/30/2026 4:00:05 PM EST |
| 95.00 | 4.20 | 6.60 | 5.40 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | 0.73 | 0.05 | -0.08 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 100.00 | 0.65 | 2.00 | 1.33 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 974 | 0.29 | 0.44 | 0.06 | -0.09 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 105.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.29 | 0.19 | 0.04 | -0.06 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 0.30 | 0.06 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.35 | 0.01 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/30/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/30/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 4:00:05 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 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.47 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 9/30/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.43 | -0.03 | 0.01 | -0.03 | 9/29/2026 | 9/30/2026 4:00:05 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 0.29 | -0.12 | 0.02 | -0.06 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 95.00 | 0.65 | 1.55 | 1.10 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.31 | -0.27 | 0.05 | -0.08 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 100.00 | 2.45 | 3.90 | 3.18 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 1,036 | 0.30 | -0.56 | 0.06 | -0.09 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 105.00 | 6.20 | 7.20 | 6.70 | 6.61 | 0.00 | 0.00% | 0.06 | 0 | 572 | 0.37 | -0.81 | 0.04 | -0.06 | 9/29/2026 | 9/30/2026 4:00:05 PM EST |
| 110.00 | 10.50 | 12.10 | 11.30 | 11.15 | 0.00 | 0.00% | 0.10 | 0 | 262 | 0.51 | -0.94 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 115.00 | 14.40 | 18.20 | 16.30 | 16.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.99 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 4:00:05 PM EST |
| 120.00 | 19.50 | 21.90 | 20.70 | 20.15 | 0.00 | 0.00% | 0.17 | 0 | 236 | 0.70 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:05 PM EST |
| 125.00 | 24.40 | 28.20 | 26.30 | 23.72 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:05 PM EST |
| 130.00 | 29.40 | 33.30 | 31.35 | 24.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 4:00:05 PM EST |
| 135.00 | 34.40 | 38.30 | 36.35 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/30/2026 4:00:05 PM EST |
| 140.00 | 39.40 | 43.30 | 41.35 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 145.00 | 44.40 | 48.10 | 46.25 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 150.00 | 49.40 | 53.20 | 51.30 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 155.00 | 54.40 | 58.30 | 56.35 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 160.00 | 59.40 | 63.30 | 61.35 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 165.00 | 64.40 | 68.20 | 66.30 | % | 0.40 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 170.00 | 69.40 | 73.30 | 71.35 | % | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST | |||
| 175.00 | 74.40 | 78.30 | 76.35 | % | 0.44 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:05 PM EST |