Options Chain for PAYCHEX INC COM (PAYX) - $103.13 as of 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.30 | 40.60 | 38.45 | % | 0.59 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 31.30 | 35.60 | 33.45 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 26.40 | 30.70 | 28.55 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 80.00 | 22.30 | 24.50 | 23.40 | 31.55 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.55 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 16.70 | 20.10 | 18.40 | % | 0.22 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 90.00 | 12.80 | 14.70 | 13.75 | 13.45 | -7.95 | -37.15% | 0.15 | 1 | 3 | 0.37 | 0.91 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 8.40 | 10.50 | 9.45 | 19.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.34 | 0.81 | 0.02 | -0.04 | 11/12/2025 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 5.60 | 6.50 | 6.05 | 5.73 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.27 | 0.66 | 0.04 | -0.05 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 3.20 | 3.60 | 3.40 | 2.90 | -0.30 | -9.38% | 0.03 | 2 | 71 | 0.27 | 0.46 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 1.10 | 1.85 | 1.48 | 1.49 | +0.04 | +2.76% | 0.01 | 26 | 1,024 | 0.25 | 0.27 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.45 | 0.80 | 0.63 | 0.54 | -0.14 | -20.59% | 0.01 | 7 | 609 | 0.25 | 0.14 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.13 | -34.22% | 0.00 | 323 | 1,308 | 0.27 | 0.07 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 272 | 739 | 0.38 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.62 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.74 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 2.15 | 1.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,214 | 0.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 1/30/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 1/30/2026 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | -0.03 | 0.01 | -0.02 | 1/8/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 0.35 | 0.70 | 0.53 | 0.65 | +0.03 | +4.84% | 0.01 | 9 | 42 | 0.30 | -0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 1.00 | 1.45 | 1.23 | 1.22 | -0.18 | -12.86% | 0.01 | 24 | 80 | 0.29 | -0.19 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 1.95 | 2.80 | 2.38 | 3.01 | +0.01 | +0.34% | 0.02 | 10 | 413 | 0.26 | -0.34 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 4.30 | 4.80 | 4.55 | 5.35 | +0.50 | +10.31% | 0.04 | 3 | 750 | 0.25 | -0.54 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 7.70 | 8.30 | 8.00 | 9.45 | +1.20 | +14.55% | 0.07 | 5 | 610 | 0.25 | -0.73 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 11.70 | 12.70 | 12.20 | 9.96 | 0.00 | 0.00% | 0.11 | 0 | 162 | 0.33 | -0.86 | 0.02 | -0.02 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 16.40 | 17.50 | 16.95 | 17.75 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.38 | -0.93 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 20.10 | 24.00 | 22.05 | 21.70 | +0.80 | +3.83% | 0.18 | 81 | 20 | 0.60 | -0.98 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 25.10 | 29.00 | 27.05 | 27.00 | +1.10 | +4.25% | 0.21 | 310 | 61 | 0.67 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 30.00 | 34.00 | 32.00 | 31.60 | +0.70 | +2.27% | 0.24 | 19 | 6 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 34.90 | 39.00 | 36.95 | 36.87 | +0.97 | +2.71% | 0.26 | 489 | 108 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 39.90 | 44.00 | 41.95 | 42.00 | +1.10 | +2.69% | 0.29 | 30 | 17 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 45.00 | 49.00 | 47.00 | 41.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 49.80 | 54.00 | 51.90 | 10.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 54.80 | 59.00 | 56.90 | 47.68 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 59.80 | 64.00 | 61.90 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 170.00 | 64.80 | 69.00 | 66.90 | 46.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 69.80 | 74.00 | 71.90 | 49.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 74.80 | 79.00 | 76.90 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 185.00 | 79.80 | 84.00 | 81.90 | % | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 190.00 | 85.00 | 89.00 | 87.00 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 195.00 | 89.80 | 94.00 | 91.90 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 200.00 | 94.80 | 99.00 | 96.90 | % | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 210.00 | 104.80 | 109.00 | 106.90 | % | 0.51 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |