Options Chain for PAYCHEX INC COM (PAYX) - $94.50 as of 5/8/2026 6:30:54 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 | 41.70 | 45.50 | 43.60 | % | 0.87 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 55.00 | 36.70 | 40.60 | 38.65 | % | 0.70 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 60.00 | 31.70 | 35.50 | 33.60 | % | 0.56 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 65.00 | 27.00 | 30.80 | 28.90 | % | 0.44 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 70.00 | 22.20 | 25.00 | 23.60 | % | 0.34 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 75.00 | 17.50 | 20.30 | 18.90 | % | 0.25 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 80.00 | 12.80 | 15.40 | 14.10 | 11.56 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:57 PM EST |
| 85.00 | 7.60 | 10.20 | 8.90 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:57 PM EST |
| 90.00 | 3.40 | 5.00 | 4.20 | 4.51 | -0.28 | -5.85% | 0.05 | 1 | 354 | 0.64 | 0.81 | 0.08 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 95.00 | 0.70 | 1.20 | 0.95 | 0.90 | -0.48 | -34.79% | 0.01 | 22 | 1,648 | 0.33 | 0.36 | 0.09 | -0.08 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 1,646 | 0.43 | 0.07 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 418 | 0.81 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 175 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:57 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 230 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.13 | +0.07 | +116.67% | 0.00 | 2 | 473 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 6 | 1,619 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 90.00 | 0.65 | 0.85 | 0.75 | 0.71 | +0.04 | +5.97% | 0.01 | 37 | 522 | 0.37 | -0.19 | 0.08 | -0.05 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 95.00 | 2.95 | 3.40 | 3.18 | 3.25 | +0.70 | +27.46% | 0.03 | 4 | 99 | 0.38 | -0.64 | 0.09 | -0.08 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 100.00 | 6.30 | 8.90 | 7.60 | 7.24 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.83 | -0.93 | 0.03 | -0.03 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 105.00 | 10.90 | 13.80 | 12.35 | 14.21 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.06 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 110.00 | 16.20 | 18.90 | 17.55 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 115.00 | 20.50 | 23.60 | 22.05 | 25.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:57 PM EST |
| 120.00 | 25.30 | 29.40 | 27.35 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 125.00 | 30.40 | 34.40 | 32.40 | % | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 130.00 | 35.40 | 39.40 | 37.40 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 135.00 | 40.90 | 44.00 | 42.45 | % | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 140.00 | 45.20 | 49.50 | 47.35 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST |