Options Chain for PAYCHEX INC COM (PAYX) - $92.62 as of 3/16/2026 5:47:47 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 | 26.20 | 30.20 | 28.20 | % | 0.43 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 70.00 | 21.20 | 25.20 | 23.20 | % | 0.33 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 75.00 | 16.60 | 19.60 | 18.10 | 22.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 80.00 | 11.60 | 14.60 | 13.10 | 19.10 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.58 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 85.00 | 6.20 | 10.20 | 8.20 | 11.24 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.36 | 0.96 | 0.02 | -0.07 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 2.20 | 4.20 | 3.20 | 3.60 | +0.50 | +16.13% | 0.04 | 5 | 120 | 0.58 | 0.77 | 0.07 | -0.21 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 0.80 | 1.15 | 0.98 | 0.92 | -0.13 | -12.39% | 0.01 | 24 | 389 | 0.43 | 0.35 | 0.09 | -0.21 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.02 | -9.10% | 0.00 | 23 | 1,019 | 0.44 | 0.06 | 0.03 | -0.06 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 0.05 | 1.20 | 0.63 | 0.15 | -0.01 | -6.25% | 0.01 | 3 | 500 | 0.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.06 | -40.00% | 0.00 | 5 | 1,035 | 1.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.24 | +400.00% | 0.00 | 1 | 568 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 835 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.22 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 308 | 2.53 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.04 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.42 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 135 | 3.59 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/16/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 2.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 3.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/16/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 3/16/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 3/16/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.95 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/16/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/16/2026 4:00:02 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 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 11 | 134 | 0.81 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.10 | -40.00% | 0.00 | 60 | 1,062 | 0.89 | -0.04 | 0.02 | -0.07 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.41 | -40.60% | 0.01 | 75 | 2,659 | 0.47 | -0.23 | 0.07 | -0.21 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 2.55 | 2.95 | 2.75 | 2.63 | -1.44 | -35.39% | 0.03 | 4 | 447 | 0.44 | -0.65 | 0.09 | -0.21 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 6.50 | 7.40 | 6.95 | 7.00 | -1.40 | -16.67% | 0.07 | 6 | 432 | 0.69 | -0.94 | 0.03 | -0.06 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 11.40 | 12.40 | 11.90 | 12.08 | +0.48 | +4.14% | 0.11 | 1 | 553 | 0.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 110.00 | 15.40 | 18.40 | 16.90 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.67 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 20.60 | 23.90 | 22.25 | 16.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 24.80 | 28.90 | 26.85 | 22.05 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.39 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 30.40 | 33.60 | 32.00 | 31.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 35.00 | 38.90 | 36.95 | 36.77 | -2.73 | -6.92% | 0.28 | 96 | 31 | 2.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 135.00 | 40.00 | 43.90 | 41.95 | 39.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:02 PM EST |
| 140.00 | 45.00 | 48.60 | 46.80 | 46.77 | -2.73 | -5.52% | 0.33 | 96 | 107 | 3.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 145.00 | 50.00 | 53.90 | 51.95 | 46.95 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.43 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 150.00 | 55.00 | 58.60 | 56.80 | 52.07 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.46 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 155.00 | 60.00 | 64.10 | 62.05 | 57.16 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 65.00 | 69.10 | 67.05 | 64.63 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:02 PM EST |
| 165.00 | 70.00 | 74.10 | 72.05 | % | 0.44 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 170.00 | 75.00 | 79.00 | 77.00 | 46.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/16/2026 4:00:02 PM EST |
| 175.00 | 80.00 | 84.10 | 82.05 | 49.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 3/16/2026 4:00:02 PM EST |
| 180.00 | 85.00 | 89.10 | 87.05 | % | 0.48 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 185.00 | 90.00 | 94.10 | 92.05 | % | 0.50 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 190.00 | 95.00 | 99.10 | 97.05 | % | 0.51 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 195.00 | 100.00 | 104.10 | 102.05 | % | 0.52 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 200.00 | 105.00 | 109.10 | 107.05 | % | 0.54 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 210.00 | 115.00 | 119.10 | 117.05 | % | 0.56 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |