Options Chain for PAYCHEX INC COM (PAYX) - $99.27 as of 6/12/2026 3:00:48 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 | 53.70 | 57.60 | 55.65 | % | 1.24 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 50.00 | 48.70 | 52.70 | 50.70 | % | 1.01 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 55.00 | 43.70 | 47.70 | 45.70 | % | 0.83 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 60.00 | 38.70 | 42.70 | 40.70 | 31.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 3:59:31 PM EST |
| 65.00 | 33.80 | 36.90 | 35.35 | 26.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 3:59:31 PM EST |
| 70.00 | 28.80 | 31.60 | 30.20 | 24.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 3:59:31 PM EST |
| 75.00 | 23.80 | 26.90 | 25.35 | 13.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 3:59:31 PM EST |
| 80.00 | 18.80 | 22.10 | 20.45 | 21.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:31 PM EST |
| 85.00 | 13.90 | 16.70 | 15.30 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:31 PM EST |
| 90.00 | 9.40 | 11.90 | 10.65 | 8.87 | -1.31 | -12.87% | 0.12 | 1 | 514 | 0.93 | 0.99 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 95.00 | 5.40 | 6.80 | 6.10 | 6.14 | +1.40 | +29.54% | 0.06 | 26 | 820 | 0.59 | 0.89 | 0.04 | -0.12 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 100.00 | 1.90 | 2.95 | 2.43 | 1.90 | -0.60 | -24.00% | 0.02 | 149 | 3,422 | 0.38 | 0.59 | 0.08 | -0.18 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 105.00 | 0.20 | 1.20 | 0.70 | 0.35 | -0.14 | -28.58% | 0.01 | 6 | 1,038 | 0.39 | 0.19 | 0.06 | -0.11 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 1,124 | 0.43 | 0.03 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 1,108 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,602 | 0.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:31 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:31 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 749 | 1.90 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:31 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 325 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/12/2026 3:59:31 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:31 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 53 | 2.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:31 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 253 | 2.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 2.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 3:59:31 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:31 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 78 | 3.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 85 | 3.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 3.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/12/2026 3:59:31 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 3.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:31 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 3.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 3:59:31 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 | 5.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 3:59:31 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:31 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:31 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 247 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:31 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 202 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 143 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 215 | 0.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.04 | -40.00% | 0.00 | 66 | 1,377 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 90.00 | 0.10 | 2.25 | 1.18 | 0.10 | -0.06 | -37.50% | 0.01 | 55 | 2,029 | 0.90 | -0.01 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 95.00 | 0.15 | 2.00 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.60 | -0.11 | 0.04 | -0.12 | 6/11/2026 | 6/12/2026 3:59:31 PM EST |
| 100.00 | 0.80 | 2.05 | 1.43 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.36 | -0.41 | 0.08 | -0.18 | 6/11/2026 | 6/12/2026 3:59:31 PM EST |
| 105.00 | 3.60 | 6.00 | 4.80 | 4.70 | -0.86 | -15.47% | 0.05 | 2 | 214 | 0.68 | -0.81 | 0.06 | -0.11 | 6/12/2026 | 6/12/2026 3:59:31 PM EST |
| 110.00 | 8.40 | 10.90 | 9.65 | 10.76 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.94 | -0.97 | 0.01 | -0.03 | 6/11/2026 | 6/12/2026 3:59:31 PM EST |
| 115.00 | 12.90 | 16.10 | 14.50 | 14.82 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:31 PM EST |
| 120.00 | 17.40 | 21.30 | 19.35 | 19.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:31 PM EST |
| 125.00 | 22.40 | 25.90 | 24.15 | % | 0.19 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 130.00 | 27.40 | 31.60 | 29.50 | 31.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:31 PM EST |
| 135.00 | 33.40 | 36.40 | 34.90 | 36.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:31 PM EST |
| 140.00 | 37.80 | 41.40 | 39.60 | 45.62 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:31 PM EST |
| 145.00 | 43.40 | 46.40 | 44.90 | 50.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:31 PM EST |
| 150.00 | 47.80 | 51.40 | 49.60 | 57.47 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.61 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:31 PM EST |
| 155.00 | 52.80 | 55.90 | 54.35 | 62.47 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:31 PM EST |
| 160.00 | 58.40 | 61.40 | 59.90 | 62.57 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.88 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:31 PM EST |
| 165.00 | 63.20 | 66.60 | 64.90 | % | 0.39 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 170.00 | 68.00 | 71.50 | 69.75 | % | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 175.00 | 73.10 | 76.50 | 74.80 | % | 0.43 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 180.00 | 78.20 | 81.50 | 79.85 | % | 0.44 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 185.00 | 82.90 | 86.50 | 84.70 | % | 0.46 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 190.00 | 87.40 | 91.50 | 89.45 | % | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 195.00 | 93.10 | 96.50 | 94.80 | % | 0.49 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 200.00 | 97.40 | 101.50 | 99.45 | % | 0.50 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 210.00 | 107.90 | 111.50 | 109.70 | % | 0.52 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST | |||
| 220.00 | 118.10 | 121.50 | 119.80 | % | 0.54 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:31 PM EST |