Options Chain for PAYCHEX INC COM (PAYX) - $113.70 as of 7/27/2026 5:59:12 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 | 58.60 | 62.10 | 60.35 | % | 1.10 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 60.00 | 53.60 | 57.10 | 55.35 | % | 0.92 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 65.00 | 48.60 | 52.10 | 50.35 | % | 0.77 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 70.00 | 43.60 | 47.10 | 45.35 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 75.00 | 38.60 | 41.90 | 40.25 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 80.00 | 33.60 | 36.90 | 35.25 | 36.20 | % | 0.44 | 2 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 85.00 | 28.60 | 31.90 | 30.25 | 31.41 | +21.19 | +207.34% | 0.36 | 1,000 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 24.20 | 26.90 | 25.55 | 26.00 | +5.90 | +29.36% | 0.28 | 135 | 17 | 0.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 18.60 | 21.90 | 20.25 | 21.20 | +14.12 | +199.44% | 0.21 | 81 | 12 | 0.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 14.00 | 17.60 | 15.80 | 15.25 | +1.92 | +14.41% | 0.16 | 5,150 | 656 | 0.73 | 0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 8.60 | 11.40 | 10.00 | 10.55 | +1.87 | +21.55% | 0.10 | 1,079 | 761 | 0.45 | 0.88 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 6.30 | 6.90 | 6.60 | 6.60 | +0.86 | +14.99% | 0.06 | 37 | 628 | 0.31 | 0.72 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 3.20 | 3.90 | 3.55 | 3.83 | +0.83 | +27.67% | 0.03 | 158 | 1,889 | 0.31 | 0.51 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 1.40 | 1.95 | 1.68 | 1.35 | -0.19 | -12.34% | 0.01 | 43 | 1,071 | 0.31 | 0.30 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 0.70 | 1.00 | 0.85 | 1.00 | +0.45 | +81.82% | 0.01 | 532 | 792 | 0.33 | 0.16 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 0.20 | 0.95 | 0.58 | 0.38 | +0.14 | +58.34% | 0.00 | 4 | 134 | 0.36 | 0.08 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.15 | +125.00% | 0.00 | 1 | 12 | 0.37 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 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 | 2.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 49 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 784 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.25 | -41.67% | 0.00 | 1 | 243 | 0.35 | -0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.40 | -30.77% | 0.01 | 28 | 802 | 0.34 | -0.12 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 1.85 | 2.15 | 2.00 | 1.75 | -0.75 | -30.00% | 0.02 | 64 | 564 | 0.33 | -0.28 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 3.50 | 4.30 | 3.90 | 3.85 | -0.95 | -19.80% | 0.03 | 42 | 345 | 0.31 | -0.49 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 6.70 | 7.40 | 7.05 | 8.73 | 0.00 | 0.00% | 0.06 | 0 | 267 | 0.31 | -0.70 | 0.04 | -0.06 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 9.90 | 13.20 | 11.55 | 11.21 | % | 0.09 | 1 | 0 | 0.55 | -0.84 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 130.00 | 13.70 | 17.80 | 15.75 | % | 0.12 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 18.60 | 22.60 | 20.60 | % | 0.15 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 140.00 | 23.60 | 27.10 | 25.35 | 36.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | -0.98 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 29.30 | 32.60 | 30.95 | % | 0.21 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |