Options Chain for PAYCHEX INC COM (PAYX) - $106.35 as of 7/5/2026 10:47:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.30 | 53.40 | 51.35 | % | 0.93 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 44.40 | 48.40 | 46.40 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 39.40 | 43.50 | 41.45 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 34.50 | 38.50 | 36.50 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 29.50 | 33.50 | 31.50 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 24.60 | 28.00 | 26.30 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 85.00 | 19.60 | 23.60 | 21.60 | 10.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 14.80 | 18.70 | 16.75 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.59 | 0.95 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 11.00 | 13.80 | 12.40 | 7.08 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.47 | 0.85 | 0.02 | -0.02 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 6.20 | 9.60 | 7.90 | 7.90 | +2.12 | +36.68% | 0.08 | 29 | 659 | 0.40 | 0.72 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 4.70 | 5.90 | 5.30 | 5.00 | +1.70 | +51.52% | 0.05 | 28 | 82 | 0.31 | 0.56 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 2.60 | 3.40 | 3.00 | 2.85 | +0.87 | +43.94% | 0.03 | 137 | 687 | 0.30 | 0.38 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 0.85 | 2.20 | 1.53 | 1.35 | +0.43 | +46.74% | 0.01 | 372 | 53 | 0.29 | 0.25 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 0.60 | 1.25 | 0.93 | 0.65 | +0.24 | +58.54% | 0.01 | 5 | 222 | 0.31 | 0.17 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.10 | 0.01 | -0.02 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.06 | 0.01 | -0.01 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.47 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.27 | -40.30% | 0.00 | 3 | 92 | 0.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.42 | -0.05 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.82 | -40.60% | 0.01 | 6 | 32 | 0.33 | -0.15 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 0.95 | 3.80 | 2.38 | 3.41 | -0.11 | -3.13% | 0.02 | 1 | 23 | 0.31 | -0.28 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 2.75 | 5.60 | 4.18 | 4.50 | -1.20 | -21.06% | 0.04 | 17 | 44 | 0.30 | -0.44 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 5.00 | 8.50 | 6.75 | 13.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.62 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 9.50 | 12.90 | 11.20 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 13.20 | 16.30 | 14.75 | % | 0.12 | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 17.80 | 21.90 | 19.85 | % | 0.16 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 22.80 | 26.60 | 24.70 | % | 0.19 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 27.50 | 31.50 | 29.50 | % | 0.22 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 32.40 | 36.40 | 34.40 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 37.40 | 41.60 | 39.50 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |