Options Chain for PAYCHEX INC COM (PAYX) - $88.48 as of 2/24/2026 8:29:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.80 | 40.80 | 38.80 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 55.00 | 32.50 | 36.00 | 34.25 | % | 0.62 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 60.00 | 28.30 | 31.00 | 29.65 | % | 0.49 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 65.00 | 23.40 | 25.80 | 24.60 | % | 0.38 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 70.00 | 18.70 | 21.70 | 20.20 | 25.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.79 | 0.91 | 0.01 | -0.03 | 2/11/2026 | 2/24/2026 3:59:57 PM EST |
| 75.00 | 14.50 | 17.10 | 15.80 | 14.47 | % | 0.21 | 1 | 0 | 0.52 | 0.86 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 80.00 | 10.50 | 11.40 | 10.95 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.42 | 0.77 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 85.00 | 7.00 | 8.00 | 7.50 | 7.70 | +0.40 | +5.48% | 0.09 | 5 | 105 | 0.40 | 0.65 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 90.00 | 4.70 | 5.30 | 5.00 | 4.93 | +0.23 | +4.90% | 0.06 | 19 | 27 | 0.41 | 0.50 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 95.00 | 2.50 | 3.20 | 2.85 | 2.82 | +0.22 | +8.47% | 0.03 | 51 | 775 | 0.38 | 0.35 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 100.00 | 1.40 | 1.60 | 1.50 | 1.50 | -0.03 | -1.97% | 0.01 | 313 | 623 | 0.37 | 0.23 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 105.00 | 0.55 | 1.10 | 0.83 | 0.91 | +0.10 | +12.35% | 0.01 | 3 | 575 | 0.37 | 0.15 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 110.00 | 0.20 | 0.55 | 0.38 | 0.38 | +0.03 | +8.58% | 0.00 | 28 | 121 | 0.36 | 0.10 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.90 | 0.95 | 0.20 | -0.32 | -61.54% | 0.01 | 3 | 357 | 0.65 | 0.05 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.75 | 0.03 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.76 | 0.01 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 65.00 | 0.05 | 1.05 | 0.55 | 0.47 | % | 0.01 | 1 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 70.00 | 0.40 | 1.15 | 0.78 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.50 | -0.09 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 75.00 | 0.95 | 1.40 | 1.18 | 1.15 | -0.21 | -15.45% | 0.02 | 2 | 192 | 0.46 | -0.14 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 80.00 | 1.60 | 2.40 | 2.00 | 2.00 | -0.40 | -16.67% | 0.03 | 8 | 1,267 | 0.42 | -0.23 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 85.00 | 3.30 | 4.00 | 3.65 | 3.60 | -0.20 | -5.27% | 0.04 | 570 | 276 | 0.41 | -0.35 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 90.00 | 5.30 | 6.30 | 5.80 | 6.33 | +0.04 | +0.64% | 0.06 | 8 | 1,338 | 0.39 | -0.50 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 95.00 | 8.10 | 9.30 | 8.70 | 8.60 | -0.50 | -5.50% | 0.09 | 39 | 2,420 | 0.37 | -0.65 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 100.00 | 11.70 | 13.40 | 12.55 | 12.34 | -0.36 | -2.84% | 0.13 | 5 | 590 | 0.36 | -0.77 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 105.00 | 14.80 | 17.90 | 16.35 | 17.57 | +0.34 | +1.98% | 0.16 | 1 | 55 | 0.50 | -0.85 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 110.00 | 19.70 | 22.40 | 21.05 | 18.87 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.53 | -0.90 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 115.00 | 24.60 | 28.50 | 26.55 | 21.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | -0.95 | 0.01 | -0.01 | 2/13/2026 | 2/24/2026 3:59:57 PM EST |
| 120.00 | 29.40 | 33.10 | 31.25 | % | 0.26 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 125.00 | 34.50 | 38.50 | 36.50 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 130.00 | 39.50 | 43.50 | 41.50 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 135.00 | 44.40 | 48.50 | 46.45 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 140.00 | 49.40 | 53.50 | 51.45 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 145.00 | 54.50 | 58.50 | 56.50 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 150.00 | 59.50 | 63.50 | 61.50 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST |