Options Chain for PAYCHEX INC COM (PAYX) - $118.04 as of 10/25/2026 10:11:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 71.10 | 75.30 | 73.20 | 52.20 | 0.00 | 0.00% | 1.63 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/23/2026 3:59:53 PM EST |
| 50.00 | 66.10 | 70.30 | 68.20 | % | 1.36 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 55.00 | 61.10 | 65.30 | 63.20 | % | 1.15 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 60.00 | 56.10 | 60.20 | 58.15 | 30.46 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 10/23/2026 3:59:53 PM EST |
| 65.00 | 51.10 | 55.20 | 53.15 | 52.50 | +0.41 | +0.79% | 0.82 | 5 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 70.00 | 46.10 | 50.20 | 48.15 | 46.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/23/2026 3:59:53 PM EST |
| 75.00 | 41.10 | 45.20 | 43.15 | 42.30 | +14.95 | +54.67% | 0.58 | 5 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 80.00 | 36.10 | 40.20 | 38.15 | 37.40 | +15.70 | +72.35% | 0.48 | 30 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 85.00 | 31.10 | 35.20 | 33.15 | 32.30 | -8.81 | -21.43% | 0.39 | 30 | 8 | 0.82 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 90.00 | 26.10 | 30.30 | 28.20 | 27.30 | +12.25 | +81.40% | 0.31 | 60 | 18 | 0.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 95.00 | 21.10 | 25.20 | 23.15 | 15.75 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.61 | 0.96 | 0.01 | -0.01 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 100.00 | 17.00 | 20.40 | 18.70 | 18.03 | +5.03 | +38.70% | 0.19 | 9 | 370 | 0.53 | 0.90 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 105.00 | 12.60 | 16.20 | 14.40 | 14.05 | 0.00 | 0.00% | 0.14 | 71 | 284 | 0.48 | 0.82 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 110.00 | 8.90 | 11.60 | 10.25 | 10.40 | -0.51 | -4.68% | 0.09 | 181 | 494 | 0.31 | 0.72 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 115.00 | 5.70 | 8.60 | 7.15 | 6.75 | -0.62 | -8.42% | 0.06 | 3 | 992 | 0.32 | 0.59 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 120.00 | 3.20 | 6.10 | 4.65 | 4.62 | +1.92 | +71.12% | 0.04 | 6 | 355 | 0.31 | 0.46 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 125.00 | 2.30 | 3.20 | 2.75 | 2.92 | -0.13 | -4.27% | 0.02 | 2 | 1,277 | 0.30 | 0.33 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 130.00 | 1.00 | 2.90 | 1.95 | 1.62 | +0.09 | +5.89% | 0.01 | 3 | 312 | 0.32 | 0.22 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 135.00 | 0.60 | 1.55 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.31 | 0.14 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 140.00 | 0.15 | 0.85 | 0.50 | 0.55 | +0.05 | +10.00% | 0.00 | 2 | 325 | 0.29 | 0.08 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 145.00 | 0.20 | 1.40 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,756 | 0.38 | 0.05 | 0.01 | -0.01 | 10/13/2026 | 10/23/2026 3:59:53 PM EST |
| 150.00 | 0.05 | 2.30 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.43 | 0.03 | 0.00 | -0.01 | 10/6/2026 | 10/23/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.58 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.68 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/23/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/23/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/23/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 80.00 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 260 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 363 | 0.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 95.00 | 0.05 | 0.80 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.33 | -0.04 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 100.00 | 0.70 | 1.45 | 1.08 | 0.95 | -0.09 | -8.66% | 0.01 | 8 | 197 | 0.37 | -0.10 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 105.00 | 0.95 | 2.30 | 1.63 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.34 | -0.18 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 110.00 | 2.30 | 3.70 | 3.00 | 2.85 | +0.04 | +1.43% | 0.03 | 8 | 164 | 0.34 | -0.28 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 115.00 | 2.50 | 6.00 | 4.25 | 7.49 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.30 | -0.41 | 0.03 | -0.05 | 10/15/2026 | 10/23/2026 3:59:53 PM EST |
| 120.00 | 5.00 | 8.50 | 6.75 | 10.45 | 0.00 | 0.00% | 0.06 | 0 | 295 | 0.30 | -0.54 | 0.03 | -0.05 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 125.00 | 8.90 | 12.30 | 10.60 | 14.70 | 0.00 | 0.00% | 0.08 | 0 | 332 | 0.33 | -0.67 | 0.03 | -0.04 | 10/15/2026 | 10/23/2026 3:59:53 PM EST |
| 130.00 | 12.10 | 15.60 | 13.85 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.42 | -0.78 | 0.02 | -0.04 | 8/28/2026 | 10/23/2026 3:59:53 PM EST |
| 135.00 | 16.50 | 20.60 | 18.55 | % | 0.14 | 0 | 0 | 0.50 | -0.86 | 0.02 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 140.00 | 21.10 | 25.30 | 23.20 | % | 0.17 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.02 | 10/23/2026 3:59:53 PM EST | |||
| 145.00 | 25.90 | 30.10 | 28.00 | % | 0.19 | 0 | 20 | 0.59 | -0.95 | 0.01 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 150.00 | 31.00 | 35.20 | 33.10 | % | 0.22 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 155.00 | 36.00 | 40.10 | 38.05 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 160.00 | 41.00 | 44.90 | 42.95 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 165.00 | 46.00 | 49.90 | 47.95 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 170.00 | 50.90 | 55.10 | 53.00 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 175.00 | 55.90 | 60.10 | 58.00 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 180.00 | 60.90 | 64.90 | 62.90 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 185.00 | 65.90 | 69.90 | 67.90 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST |