Options Chain for PAYCHEX INC COM (PAYX) - $102.44 as of 6/2/2026 11:42:07 AM 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 | 47.70 | 51.60 | 49.65 | % | 0.99 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST | |||
| 55.00 | 42.60 | 46.50 | 44.55 | % | 0.81 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST | |||
| 60.00 | 37.80 | 41.60 | 39.70 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 65.00 | 33.50 | 36.20 | 34.85 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 70.00 | 28.90 | 31.30 | 30.10 | % | 0.43 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 75.00 | 23.90 | 26.60 | 25.25 | % | 0.34 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.02 | 6/2/2026 10:58:59 AM EST | |||
| 80.00 | 18.90 | 21.80 | 20.35 | % | 0.25 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 85.00 | 14.90 | 17.40 | 16.15 | % | 0.19 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.05 | 6/2/2026 10:58:59 AM EST | |||
| 90.00 | 11.50 | 12.50 | 12.00 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.45 | 0.77 | 0.02 | -0.06 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 95.00 | 7.90 | 9.10 | 8.50 | 10.84 | 0.00 | 0.00% | 0.09 | 0 | 163 | 0.43 | 0.66 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 100.00 | 5.30 | 6.20 | 5.75 | 5.54 | -2.03 | -26.82% | 0.06 | 4 | 164 | 0.41 | 0.52 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 105.00 | 3.60 | 4.00 | 3.80 | 3.45 | -1.45 | -29.60% | 0.04 | 19 | 128 | 0.39 | 0.38 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 110.00 | 1.85 | 2.60 | 2.23 | 2.18 | -0.91 | -29.45% | 0.02 | 2 | 1,080 | 0.40 | 0.26 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 115.00 | 1.10 | 1.60 | 1.35 | 1.13 | -0.68 | -37.57% | 0.01 | 16 | 625 | 0.41 | 0.16 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 120.00 | 0.50 | 0.75 | 0.63 | 0.35 | -0.70 | -66.67% | 0.01 | 4 | 31 | 0.38 | 0.10 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 125.00 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.06 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 140.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 70.00 | 0.05 | 0.80 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | -0.02 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 10:58:59 AM EST |
| 75.00 | 0.15 | 0.85 | 0.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | -0.04 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 80.00 | 0.40 | 1.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.47 | -0.08 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 85.00 | 0.80 | 1.25 | 1.03 | 1.10 | +0.25 | +29.42% | 0.01 | 1 | 365 | 0.42 | -0.14 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 90.00 | 1.60 | 2.50 | 2.05 | 1.95 | +0.45 | +30.00% | 0.02 | 1 | 627 | 0.42 | -0.23 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 95.00 | 3.00 | 4.10 | 3.55 | 3.10 | +0.27 | +9.55% | 0.04 | 3 | 21 | 0.41 | -0.34 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 100.00 | 5.20 | 6.30 | 5.75 | 5.20 | +0.42 | +8.79% | 0.06 | 2 | 163 | 0.40 | -0.48 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:59 AM EST |
| 105.00 | 8.10 | 9.20 | 8.65 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.42 | -0.62 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 10:58:59 AM EST |
| 110.00 | 11.70 | 12.80 | 12.25 | % | 0.11 | 0 | 0 | 0.34 | -0.74 | 0.02 | -0.05 | 6/2/2026 10:58:59 AM EST | |||
| 115.00 | 14.80 | 17.20 | 16.00 | 18.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.84 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 10:58:59 AM EST |
| 120.00 | 19.40 | 22.00 | 20.70 | % | 0.17 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.03 | 6/2/2026 10:58:59 AM EST | |||
| 125.00 | 24.30 | 26.60 | 25.45 | 35.61 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 5/14/2026 | 6/2/2026 10:58:59 AM EST |
| 130.00 | 28.40 | 32.40 | 30.40 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 135.00 | 33.70 | 37.50 | 35.60 | % | 0.26 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 6/2/2026 10:58:59 AM EST | |||
| 140.00 | 38.30 | 42.60 | 40.45 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:58:59 AM EST |