Options Chain for PAYCHEX INC COM (PAYX) - $114.58 as of 12/26/2025 3:29:37 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 | 52.30 | 56.30 | 54.30 | % | 0.90 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 47.30 | 51.50 | 49.40 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 42.40 | 46.40 | 44.40 | % | 0.63 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 37.50 | 41.40 | 39.45 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 80.00 | 32.50 | 36.50 | 34.50 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 85.00 | 27.50 | 31.70 | 29.60 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 22.60 | 26.60 | 24.60 | 21.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.68 | 0.99 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 17.80 | 21.70 | 19.75 | % | 0.21 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 13.00 | 17.10 | 15.05 | % | 0.15 | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 8.40 | 12.60 | 10.50 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.39 | 0.79 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 5.90 | 8.70 | 7.30 | 6.44 | -1.26 | -16.37% | 0.07 | 1 | 3 | 0.26 | 0.67 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 3.60 | 3.90 | 3.75 | 3.53 | -0.67 | -15.96% | 0.03 | 28 | 492 | 0.22 | 0.50 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 0.50 | 2.20 | 1.35 | 1.72 | -0.43 | -20.00% | 0.01 | 8 | 196 | 0.19 | 0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 851 | 0.33 | 0.11 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.32 | 0.03 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | -0.05 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.70 | +0.05 | +7.70% | 0.00 | 2 | 23 | 0.30 | -0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 1.30 | 1.70 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.29 | -0.21 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 2.60 | 2.75 | 2.68 | 2.60 | +0.20 | +8.34% | 0.02 | 137 | 305 | 0.27 | -0.33 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 2.75 | 5.20 | 3.98 | 4.90 | +0.40 | +8.89% | 0.03 | 21 | 144 | 0.21 | -0.50 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 6.10 | 10.10 | 8.10 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.25 | -0.73 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 11.20 | 12.60 | 11.90 | 12.05 | % | 0.10 | 3 | 0 | 0.21 | -0.89 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 130.00 | 14.60 | 18.70 | 16.65 | 16.12 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.44 | -0.97 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 19.50 | 23.50 | 21.50 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 24.40 | 28.40 | 26.40 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 29.20 | 33.30 | 31.25 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 34.30 | 38.30 | 36.30 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 39.30 | 43.20 | 41.25 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 44.30 | 48.20 | 46.25 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 49.10 | 53.20 | 51.15 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 54.20 | 58.20 | 56.20 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |