Options Chain for PAYCHEX INC COM (PAYX) - $87.92 as of 4/10/2026 5:08:46 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 | 38.20 | 42.40 | 40.30 | % | 0.81 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 55.00 | 33.20 | 37.40 | 35.30 | % | 0.64 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 60.00 | 28.50 | 32.00 | 30.25 | % | 0.50 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 65.00 | 23.30 | 27.10 | 25.20 | 26.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 70.00 | 18.70 | 21.50 | 20.10 | % | 0.29 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 75.00 | 13.50 | 17.00 | 15.25 | 17.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 80.00 | 8.70 | 11.80 | 10.25 | 10.74 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 85.00 | 4.20 | 6.50 | 5.35 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 110 | 1.27 | 0.95 | 0.04 | -0.07 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 90.00 | 0.65 | 1.65 | 1.15 | 1.55 | +0.80 | +106.67% | 0.01 | 13 | 617 | 0.40 | 0.54 | 0.15 | -0.24 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 81 | 1,701 | 0.48 | 0.03 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 2 | 947 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 804 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.00 | 14 | 506 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.16 | -94.12% | 0.00 | 3 | 730 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,817 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.08 | -0.27 | -77.15% | 0.00 | 30 | 2,069 | 0.49 | -0.05 | 0.04 | -0.07 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 90.00 | 0.80 | 1.15 | 0.98 | 0.80 | -0.85 | -51.52% | 0.01 | 36 | 1,255 | 0.39 | -0.47 | 0.15 | -0.24 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 95.00 | 4.10 | 5.40 | 4.75 | 4.90 | -1.12 | -18.61% | 0.05 | 149 | 1,803 | 0.85 | -0.97 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 100.00 | 8.90 | 10.60 | 9.75 | 9.50 | -1.30 | -12.04% | 0.10 | 139 | 535 | 1.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 105.00 | 13.20 | 16.30 | 14.75 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 2.18 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:03 PM EST |
| 110.00 | 17.80 | 21.30 | 19.55 | % | 0.18 | 0 | 16 | 2.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 115.00 | 23.20 | 26.00 | 24.60 | % | 0.21 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 120.00 | 27.90 | 31.00 | 29.45 | % | 0.25 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 125.00 | 32.70 | 36.80 | 34.75 | % | 0.28 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 130.00 | 37.60 | 41.30 | 39.45 | % | 0.30 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 135.00 | 43.30 | 46.30 | 44.80 | % | 0.33 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 140.00 | 48.20 | 51.30 | 49.75 | % | 0.36 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 145.00 | 53.30 | 56.50 | 54.90 | % | 0.38 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 150.00 | 58.30 | 61.50 | 59.90 | % | 0.40 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |