Options Chain for PAYCHEX INC COM (PAYX) - $91.37 as of 4/24/2026 7:02:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.90 | 46.80 | 44.85 | % | 1.00 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 37.90 | 41.90 | 39.90 | % | 0.80 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 32.80 | 36.90 | 34.85 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 27.90 | 31.90 | 29.90 | 27.56 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 23.00 | 26.90 | 24.95 | 26.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 18.30 | 22.10 | 20.20 | 24.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 13.60 | 16.70 | 15.15 | 17.91 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.57 | 0.91 | 0.02 | -0.01 | 3/27/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 9.90 | 12.10 | 11.00 | 11.00 | +2.09 | +23.46% | 0.14 | 2 | 8 | 0.38 | 0.81 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 6.60 | 7.70 | 7.15 | 7.14 | +2.04 | +40.00% | 0.08 | 1 | 10 | 0.35 | 0.67 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 4.10 | 4.60 | 4.35 | 4.40 | -0.33 | -6.98% | 0.05 | 23 | 802 | 0.35 | 0.50 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 1.85 | 2.80 | 2.33 | 2.26 | -0.22 | -8.88% | 0.02 | 29 | 506 | 0.33 | 0.32 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 0.95 | 1.30 | 1.13 | 1.16 | -0.19 | -14.08% | 0.01 | 54 | 1,310 | 0.32 | 0.19 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 43 | 505 | 0.31 | 0.10 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.01 | -3.23% | 0.00 | 10 | 657 | 0.31 | 0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.03 | -18.75% | 0.00 | 59 | 1,096 | 0.38 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 2,594 | 0.43 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 89 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 253 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,098 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 59 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 78 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 85 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 0.00 | 4 | 244 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.42 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 0.55 | 1.10 | 0.83 | 0.88 | +0.28 | +46.67% | 0.01 | 1 | 127 | 0.39 | -0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 1.45 | 1.90 | 1.68 | 1.53 | +0.06 | +4.09% | 0.02 | 6 | 134 | 0.37 | -0.19 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 2.80 | 3.30 | 3.05 | 2.75 | +0.28 | +11.34% | 0.04 | 37 | 720 | 0.36 | -0.33 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 4.90 | 5.40 | 5.15 | 4.80 | +0.20 | +4.35% | 0.06 | 48 | 584 | 0.34 | -0.50 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 7.50 | 8.60 | 8.05 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 632 | 0.31 | -0.68 | 0.03 | -0.03 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 10.90 | 12.90 | 11.90 | 11.40 | +3.03 | +36.21% | 0.12 | 8 | 248 | 0.28 | -0.81 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 15.00 | 17.80 | 16.40 | 16.27 | +1.95 | +13.62% | 0.16 | 1 | 205 | 0.46 | -0.90 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 19.60 | 23.30 | 21.45 | 21.30 | 0.00 | 0.00% | 0.20 | 0 | 556 | 0.54 | -0.95 | 0.01 | -0.01 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 115.00 | 24.20 | 27.70 | 25.95 | 23.60 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.60 | -0.97 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 29.20 | 32.70 | 30.95 | 33.80 | 0.00 | 0.00% | 0.26 | 0 | 78 | 0.70 | -0.99 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 34.10 | 37.70 | 35.90 | % | 0.29 | 0 | 105 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 39.00 | 43.00 | 41.00 | % | 0.32 | 0 | 21 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 44.20 | 48.00 | 46.10 | % | 0.34 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 140.00 | 49.10 | 53.10 | 51.10 | % | 0.36 | 0 | 23 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 145.00 | 54.20 | 58.20 | 56.20 | % | 0.39 | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 150.00 | 58.90 | 63.20 | 61.05 | % | 0.41 | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 155.00 | 64.10 | 68.10 | 66.10 | % | 0.43 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 69.10 | 73.00 | 71.05 | % | 0.44 | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 165.00 | 74.00 | 78.10 | 76.05 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 170.00 | 79.00 | 83.10 | 81.05 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 175.00 | 84.00 | 88.10 | 86.05 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 180.00 | 89.10 | 92.90 | 91.00 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 185.00 | 94.10 | 97.90 | 96.00 | % | 0.52 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 190.00 | 99.00 | 103.00 | 101.00 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 195.00 | 104.10 | 108.10 | 106.10 | % | 0.54 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 200.00 | 108.80 | 113.10 | 110.95 | % | 0.55 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 210.00 | 118.90 | 123.00 | 120.95 | % | 0.58 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 220.00 | 128.90 | 133.00 | 130.95 | % | 0.60 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |