Options Chain for PAYCHEX INC COM (PAYX) - $92.47 as of 2/13/2026 8:28:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.30 | 36.30 | 34.30 | % | 0.57 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 65.00 | 27.30 | 31.30 | 29.30 | 39.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 22.30 | 25.70 | 24.00 | % | 0.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 75.00 | 17.30 | 20.50 | 18.90 | % | 0.25 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 80.00 | 12.50 | 15.80 | 14.15 | % | 0.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 85.00 | 7.40 | 10.50 | 8.95 | 20.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 3.20 | 6.10 | 4.65 | 4.60 | -0.40 | -8.00% | 0.05 | 5 | 1 | 0.71 | 0.95 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 0.20 | 1.70 | 0.95 | 1.30 | +0.04 | +3.18% | 0.01 | 31 | 26 | 0.22 | 0.40 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 32 | 1,219 | 0.37 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 813 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.09 | +0.04 | +80.00% | 0.00 | 18 | 997 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 993 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 578 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 842 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 0.20 | 0.55 | 0.38 | 0.51 | -0.59 | -53.64% | 0.00 | 11 | 1,114 | 0.33 | -0.05 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 1.25 | 2.05 | 1.65 | 1.85 | -1.75 | -48.62% | 0.02 | 58 | 209 | 0.23 | -0.60 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 5.10 | 6.40 | 5.75 | 5.80 | -1.50 | -20.55% | 0.06 | 60 | 422 | 0.45 | -0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 10.20 | 11.30 | 10.75 | 10.95 | -1.35 | -10.98% | 0.10 | 30 | 1,663 | 0.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 110.00 | 14.40 | 17.70 | 16.05 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.27 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 115.00 | 19.50 | 22.40 | 20.95 | 16.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 120.00 | 24.30 | 27.60 | 25.95 | 16.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 125.00 | 29.30 | 32.40 | 30.85 | 27.29 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 34.10 | 37.40 | 35.75 | 26.39 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 38.80 | 42.70 | 40.75 | 33.07 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 140.00 | 44.30 | 47.70 | 46.00 | 38.29 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 49.30 | 52.70 | 51.00 | % | 0.35 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 150.00 | 54.30 | 57.70 | 56.00 | % | 0.37 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 155.00 | 58.70 | 62.70 | 60.70 | % | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 160.00 | 63.70 | 67.70 | 65.70 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 165.00 | 68.60 | 72.70 | 70.65 | % | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 170.00 | 73.60 | 77.70 | 75.65 | % | 0.45 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |