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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 68.60 | 72.10 | 70.35 | % | 1.56 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 50.00 | 63.60 | 67.10 | 65.35 | % | 1.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 55.00 | 58.60 | 62.10 | 60.35 | % | 1.10 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 60.00 | 53.60 | 57.50 | 55.55 | % | 0.93 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 65.00 | 48.60 | 51.90 | 50.25 | 50.99 | +17.29 | +51.31% | 0.77 | 3 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 43.60 | 46.90 | 45.25 | 46.90 | +12.70 | +37.14% | 0.65 | 16 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 38.60 | 41.90 | 40.25 | 40.90 | +12.76 | +45.35% | 0.54 | 91 | 14 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 33.60 | 37.50 | 35.55 | 36.10 | +21.00 | +139.08% | 0.44 | 70 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 28.60 | 32.50 | 30.55 | 31.10 | +0.20 | +0.65% | 0.36 | 65 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 23.60 | 26.80 | 25.20 | 25.25 | +5.55 | +28.18% | 0.28 | 5,100 | 1,743 | 0.61 | 0.97 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 18.60 | 22.70 | 20.65 | 20.60 | +2.10 | +11.36% | 0.22 | 1 | 1,068 | 0.60 | 0.93 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 15.50 | 16.70 | 16.10 | 16.56 | +1.76 | +11.90% | 0.16 | 3 | 848 | 0.33 | 0.87 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 11.40 | 12.10 | 11.75 | 11.80 | +3.92 | +49.75% | 0.11 | 26 | 771 | 0.32 | 0.78 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 7.80 | 8.60 | 8.20 | 8.60 | +1.88 | +27.98% | 0.07 | 6 | 1,247 | 0.31 | 0.66 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 4.70 | 5.70 | 5.20 | 5.80 | +1.60 | +38.10% | 0.05 | 78 | 2,370 | 0.30 | 0.52 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 3.20 | 3.60 | 3.40 | 3.42 | +0.67 | +24.37% | 0.03 | 270 | 990 | 0.31 | 0.38 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 1.80 | 2.20 | 2.00 | 2.04 | +0.59 | +40.69% | 0.02 | 4 | 1,474 | 0.31 | 0.25 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 0.70 | 1.30 | 1.00 | 1.20 | +0.33 | +37.94% | 0.01 | 145 | 534 | 0.30 | 0.16 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 0.35 | 1.25 | 0.80 | 0.63 | +0.23 | +57.50% | 0.01 | 3 | 133 | 0.33 | 0.09 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | 0.05 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.60 | 0.02 | 0.00 | -0.01 | 4/21/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.64 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.56 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 100 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,868 | 0.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 1,575 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.30 | -0.10 | -25.00% | 0.00 | 5 | 736 | 0.40 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.10 | -14.29% | 0.01 | 5 | 1,273 | 0.38 | -0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 0.85 | 1.20 | 1.03 | 0.98 | -0.92 | -48.43% | 0.01 | 7 | 509 | 0.34 | -0.13 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 1.40 | 2.15 | 1.78 | 1.83 | -0.42 | -18.67% | 0.02 | 13 | 330 | 0.32 | -0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 3.20 | 3.60 | 3.40 | 2.95 | -0.90 | -23.38% | 0.03 | 69 | 311 | 0.32 | -0.34 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 5.40 | 5.80 | 5.60 | 5.00 | -2.38 | -32.25% | 0.05 | 8 | 410 | 0.32 | -0.48 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 7.60 | 8.60 | 8.10 | 9.64 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.29 | -0.62 | 0.03 | -0.04 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 11.40 | 12.40 | 11.90 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.30 | -0.75 | 0.02 | -0.04 | 7/15/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 14.10 | 18.10 | 16.10 | 15.65 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.47 | -0.84 | 0.02 | -0.03 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 18.70 | 22.80 | 20.75 | 41.47 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.52 | -0.91 | 0.01 | -0.02 | 4/21/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 23.70 | 27.60 | 25.65 | % | 0.18 | 0 | 12 | 0.57 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 145.00 | 29.10 | 32.70 | 30.90 | % | 0.21 | 0 | 2 | 0.64 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 150.00 | 33.50 | 37.80 | 35.65 | % | 0.24 | 0 | 2 | 0.70 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 155.00 | 38.50 | 42.80 | 40.65 | % | 0.26 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 160.00 | 43.50 | 47.80 | 45.65 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 49.10 | 52.80 | 50.95 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 170.00 | 53.50 | 57.80 | 55.65 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 59.10 | 62.80 | 60.95 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 180.00 | 64.10 | 67.80 | 65.95 | 83.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 69.10 | 72.80 | 70.95 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 190.00 | 74.10 | 77.80 | 75.95 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 79.10 | 82.80 | 80.95 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 200.00 | 84.10 | 87.80 | 85.95 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 210.00 | 94.10 | 97.80 | 95.95 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 220.00 | 104.10 | 107.30 | 105.70 | % | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 230.00 | 114.20 | 117.10 | 115.65 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |