Options Chain for PAYCHEX INC COM (PAYX) - $93.50 as of 3/23/2026 8:36:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.30 | 45.70 | 44.00 | % | 0.88 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 55.00 | 37.40 | 40.70 | 39.05 | % | 0.71 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 60.00 | 32.30 | 35.60 | 33.95 | % | 0.57 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 65.00 | 27.90 | 30.20 | 29.05 | 33.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 3:59:54 PM EST |
| 70.00 | 22.60 | 25.20 | 23.90 | 26.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.01 | 0.99 | 0.00 | -0.02 | 3/3/2026 | 3/23/2026 3:59:54 PM EST |
| 75.00 | 18.20 | 20.20 | 19.20 | 14.47 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.82 | 0.96 | 0.01 | -0.03 | 2/24/2026 | 3/23/2026 3:59:54 PM EST |
| 80.00 | 13.90 | 15.70 | 14.80 | 14.70 | +3.90 | +36.12% | 0.18 | 1 | 10 | 0.54 | 0.91 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 85.00 | 9.20 | 11.10 | 10.15 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 109 | 0.46 | 0.82 | 0.02 | -0.07 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 90.00 | 6.00 | 6.80 | 6.40 | 6.24 | +0.33 | +5.59% | 0.07 | 33 | 117 | 0.44 | 0.67 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 95.00 | 3.10 | 3.40 | 3.25 | 3.40 | +0.05 | +1.50% | 0.03 | 81 | 1,005 | 0.38 | 0.48 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 100.00 | 1.35 | 1.75 | 1.55 | 1.58 | +0.01 | +0.64% | 0.02 | 209 | 1,118 | 0.38 | 0.28 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 105.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 467 | 964 | 0.36 | 0.13 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.06 | -20.69% | 0.00 | 76 | 475 | 0.37 | 0.06 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 186 | 286 | 0.45 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.47 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/23/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.17 | -45.95% | 0.00 | 14 | 24 | 0.58 | -0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.26 | -56.53% | 0.00 | 13 | 258 | 0.48 | -0.04 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.52 | -0.25 | -32.47% | 0.01 | 42 | 1,291 | 0.49 | -0.09 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 85.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.30 | -20.00% | 0.01 | 584 | 1,034 | 0.45 | -0.18 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 90.00 | 2.30 | 2.55 | 2.43 | 2.45 | -0.35 | -12.50% | 0.03 | 161 | 1,154 | 0.42 | -0.33 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 95.00 | 4.30 | 4.90 | 4.60 | 4.21 | -0.89 | -17.46% | 0.05 | 108 | 1,896 | 0.41 | -0.52 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 100.00 | 7.60 | 8.20 | 7.90 | 6.90 | -1.62 | -19.02% | 0.08 | 4 | 724 | 0.40 | -0.72 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 105.00 | 11.20 | 12.60 | 11.90 | 11.95 | -1.71 | -12.52% | 0.11 | 2 | 95 | 0.53 | -0.87 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 110.00 | 15.00 | 17.70 | 16.35 | 18.87 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.66 | -0.94 | 0.01 | -0.02 | 2/20/2026 | 3/23/2026 3:59:54 PM EST |
| 115.00 | 20.20 | 22.60 | 21.40 | 21.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/13/2026 | 3/23/2026 3:59:54 PM EST |
| 120.00 | 24.90 | 27.40 | 26.15 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 125.00 | 29.60 | 33.20 | 31.40 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 130.00 | 34.20 | 37.90 | 36.05 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 135.00 | 39.20 | 43.20 | 41.20 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 140.00 | 44.20 | 48.20 | 46.20 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 145.00 | 49.20 | 53.20 | 51.20 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 150.00 | 54.20 | 58.20 | 56.20 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |