Options Chain for PAYCHEX INC COM (PAYX) - $85.57 as of 4/10/2026 9:28:25 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 | 38.90 | 42.90 | 40.90 | % | 0.91 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 50.00 | 33.90 | 38.00 | 35.95 | % | 0.72 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 55.00 | 29.50 | 33.10 | 31.30 | % | 0.57 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 60.00 | 25.60 | 28.40 | 27.00 | % | 0.45 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 65.00 | 21.00 | 23.50 | 22.25 | % | 0.34 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 70.00 | 17.00 | 19.80 | 18.40 | 24.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.44 | 0.80 | 0.01 | -0.02 | 4/2/2026 | 4/10/2026 3:59:58 PM EST |
| 75.00 | 13.00 | 15.50 | 14.25 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.40 | 0.73 | 0.02 | -0.02 | 3/24/2026 | 4/10/2026 3:59:58 PM EST |
| 80.00 | 9.90 | 11.70 | 10.80 | % | 0.14 | 0 | 4 | 0.37 | 0.64 | 0.02 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 85.00 | 6.90 | 8.00 | 7.45 | 8.00 | -0.81 | -9.20% | 0.09 | 2 | 9 | 0.33 | 0.54 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 90.00 | 5.10 | 5.60 | 5.35 | 5.35 | -0.85 | -13.71% | 0.06 | 48 | 2,028 | 0.33 | 0.44 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 95.00 | 3.50 | 3.80 | 3.65 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 933 | 0.32 | 0.34 | 0.02 | -0.02 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 100.00 | 2.35 | 2.50 | 2.43 | 2.23 | -0.84 | -27.37% | 0.02 | 64 | 1,284 | 0.32 | 0.25 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 105.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.60 | -28.58% | 0.02 | 18 | 177 | 0.31 | 0.18 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 110.00 | 0.75 | 1.05 | 0.90 | 1.07 | -0.48 | -30.97% | 0.01 | 31 | 294 | 0.30 | 0.13 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 115.00 | 0.30 | 1.60 | 0.95 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.33 | 0.09 | 0.01 | -0.01 | 4/6/2026 | 4/10/2026 3:59:58 PM EST |
| 120.00 | 0.25 | 0.70 | 0.48 | 0.43 | -0.32 | -42.67% | 0.00 | 3 | 87 | 0.32 | 0.06 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 34 | 0.41 | 0.04 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 48 | 0.48 | 0.02 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.02 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 33 | 0.45 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 27 | 0.54 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 200 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 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 | 1.55 | 0.78 | % | 0.02 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 55.00 | 0.45 | 1.65 | 1.05 | % | 0.02 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 60.00 | 0.75 | 2.45 | 1.60 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.48 | -0.08 | 0.01 | -0.01 | 4/1/2026 | 4/10/2026 3:59:58 PM EST |
| 65.00 | 1.35 | 1.95 | 1.65 | 1.52 | +0.25 | +19.69% | 0.03 | 1 | 14 | 0.41 | -0.14 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 70.00 | 2.35 | 2.75 | 2.55 | 2.31 | +0.41 | +21.58% | 0.04 | 2 | 4 | 0.39 | -0.20 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 75.00 | 3.50 | 3.80 | 3.65 | 3.50 | +0.25 | +7.70% | 0.05 | 1,608 | 168 | 0.36 | -0.27 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 80.00 | 5.00 | 5.60 | 5.30 | 5.00 | +0.35 | +7.53% | 0.07 | 71 | 1,640 | 0.35 | -0.36 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 85.00 | 7.40 | 7.90 | 7.65 | 7.20 | +0.20 | +2.86% | 0.09 | 13 | 200 | 0.35 | -0.46 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 90.00 | 9.20 | 10.40 | 9.80 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 329 | 0.31 | -0.56 | 0.02 | -0.02 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 95.00 | 12.40 | 14.10 | 13.25 | 11.71 | -0.59 | -4.80% | 0.14 | 5 | 106 | 0.32 | -0.66 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 100.00 | 15.20 | 18.10 | 16.65 | 16.89 | +3.79 | +28.94% | 0.17 | 40 | 297 | 0.29 | -0.75 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 105.00 | 19.40 | 22.20 | 20.80 | 19.57 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.26 | -0.82 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 110.00 | 23.90 | 26.70 | 25.30 | 23.95 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.41 | -0.87 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 115.00 | 28.90 | 31.30 | 30.10 | % | 0.26 | 0 | 36 | 0.43 | -0.91 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 120.00 | 33.30 | 36.20 | 34.75 | % | 0.29 | 0 | 12 | 0.46 | -0.94 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 125.00 | 38.10 | 41.00 | 39.55 | 33.64 | 0.00 | 0.00% | 0.32 | 0 | 116 | 0.46 | -0.96 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:58 PM EST |
| 130.00 | 43.00 | 47.20 | 45.10 | % | 0.35 | 0 | 48 | 0.58 | -0.98 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 135.00 | 48.00 | 51.20 | 49.60 | % | 0.37 | 0 | 24 | 0.54 | -0.98 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 140.00 | 53.00 | 56.90 | 54.95 | % | 0.39 | 0 | 12 | 0.63 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 145.00 | 57.90 | 62.10 | 60.00 | % | 0.41 | 0 | 2 | 0.68 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 150.00 | 62.90 | 67.00 | 64.95 | % | 0.43 | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 155.00 | 67.80 | 72.00 | 69.90 | % | 0.45 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 160.00 | 72.90 | 76.40 | 74.65 | % | 0.47 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 165.00 | 77.90 | 81.80 | 79.85 | % | 0.48 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 170.00 | 82.80 | 86.40 | 84.60 | % | 0.50 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 175.00 | 87.90 | 91.90 | 89.90 | % | 0.51 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 180.00 | 92.80 | 96.90 | 94.85 | % | 0.53 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 185.00 | 97.80 | 101.00 | 99.40 | % | 0.54 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 190.00 | 102.80 | 106.90 | 104.85 | % | 0.55 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 195.00 | 107.80 | 111.70 | 109.75 | % | 0.56 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 200.00 | 112.80 | 115.80 | 114.30 | % | 0.57 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 210.00 | 122.70 | 126.80 | 124.75 | % | 0.59 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 220.00 | 132.70 | 136.90 | 134.80 | % | 0.61 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 230.00 | 142.70 | 146.60 | 144.65 | % | 0.63 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST |