Options Chain for PAYCHEX INC COM (PAYX) - $98.50 as of 10/1/2026 6:32:45 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 | 34.10 | 38.20 | 36.15 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 70.00 | 29.20 | 33.20 | 31.20 | % | 0.45 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 24.20 | 28.30 | 26.25 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 19.30 | 23.40 | 21.35 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 85.00 | 14.40 | 17.80 | 16.10 | % | 0.19 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 90.00 | 10.10 | 13.30 | 11.70 | 11.16 | +0.37 | +3.43% | 0.13 | 2 | 2 | 0.45 | 0.84 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 6.50 | 9.20 | 7.85 | 7.50 | +0.50 | +7.15% | 0.08 | 49 | 49 | 0.29 | 0.72 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 4.30 | 4.90 | 4.60 | 4.60 | +0.90 | +24.33% | 0.05 | 69 | 36 | 0.29 | 0.54 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 1.80 | 2.90 | 2.35 | 2.60 | +0.75 | +40.55% | 0.02 | 343 | 32 | 0.29 | 0.34 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 0.35 | 2.20 | 1.28 | 1.50 | +0.60 | +66.67% | 0.01 | 5 | 254 | 0.29 | 0.18 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.26 | 0.08 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 0.80 | 0.43 | 0.32 | +0.12 | +60.00% | 0.00 | 1 | 237 | 0.32 | 0.03 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.45 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,509 | 0.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 85.00 | 0.15 | 0.60 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.07 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 0.35 | 1.10 | 0.73 | 1.19 | -0.04 | -3.26% | 0.01 | 12 | 350 | 0.29 | -0.16 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 1.85 | 2.35 | 2.10 | 2.60 | +0.15 | +6.13% | 0.02 | 40 | 869 | 0.31 | -0.28 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 3.80 | 4.30 | 4.05 | 4.31 | -0.29 | -6.31% | 0.04 | 21 | 523 | 0.29 | -0.46 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 5.80 | 9.30 | 7.55 | 8.59 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.31 | -0.66 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 9.00 | 12.30 | 10.65 | 11.20 | +3.00 | +36.59% | 0.10 | 1 | 2,554 | 0.38 | -0.82 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 14.60 | 17.30 | 15.95 | 13.35 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.45 | -0.92 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 18.20 | 22.10 | 20.15 | 16.91 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.51 | -0.97 | 0.01 | -0.01 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 22.90 | 27.00 | 24.95 | % | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 130.00 | 27.90 | 31.70 | 29.80 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 135.00 | 32.60 | 36.90 | 34.75 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 140.00 | 37.60 | 41.80 | 39.70 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 145.00 | 42.60 | 46.70 | 44.65 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 150.00 | 47.50 | 51.80 | 49.65 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 52.60 | 56.70 | 54.65 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 57.50 | 61.70 | 59.60 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 62.50 | 66.70 | 64.60 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 170.00 | 67.40 | 71.70 | 69.55 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 72.40 | 76.60 | 74.50 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |