Options Chain for PAYCHEX INC COM (PAYX) - $102.23 as of 1/30/2026 11:59:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.80 | 45.00 | 43.40 | % | 0.72 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 65.00 | 36.80 | 40.50 | 38.65 | 39.33 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:55 AM EST |
| 70.00 | 31.80 | 35.50 | 33.65 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 75.00 | 27.10 | 29.80 | 28.45 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 80.00 | 22.10 | 24.90 | 23.50 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 85.00 | 17.00 | 19.90 | 18.45 | 20.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:55 AM EST |
| 90.00 | 12.30 | 15.00 | 13.65 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 95.00 | 7.70 | 10.10 | 8.90 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.03 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 100.00 | 3.90 | 5.20 | 4.55 | 4.70 | +0.40 | +9.31% | 0.05 | 16 | 402 | 0.24 | 0.73 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 105.00 | 1.45 | 2.40 | 1.93 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 793 | 0.29 | 0.42 | 0.07 | -0.06 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 110.00 | 0.30 | 0.90 | 0.60 | 0.56 | +0.14 | +33.34% | 0.01 | 5 | 1,033 | 0.28 | 0.17 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 115.00 | 0.05 | 0.50 | 0.28 | 0.40 | +0.11 | +37.94% | 0.00 | 5 | 1,120 | 0.31 | 0.06 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 582 | 0.33 | 0.02 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:55 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:55 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 95.00 | 0.10 | 0.50 | 0.30 | 0.33 | -0.12 | -26.67% | 0.00 | 1 | 122 | 0.29 | -0.09 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 100.00 | 0.85 | 1.45 | 1.15 | 1.10 | -0.20 | -15.39% | 0.01 | 6 | 457 | 0.29 | -0.27 | 0.05 | -0.05 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 105.00 | 2.75 | 3.60 | 3.18 | 3.05 | -0.65 | -17.57% | 0.03 | 3 | 1,694 | 0.24 | -0.58 | 0.07 | -0.06 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 110.00 | 6.60 | 7.90 | 7.25 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 748 | 0.26 | -0.83 | 0.04 | -0.05 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 115.00 | 10.40 | 12.80 | 11.60 | 12.72 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.56 | -0.94 | 0.02 | -0.02 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 120.00 | 15.50 | 17.90 | 16.70 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.74 | -0.98 | 0.01 | -0.01 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 125.00 | 19.70 | 23.30 | 21.50 | 21.49 | -0.49 | -2.23% | 0.17 | 10 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 130.00 | 24.70 | 28.50 | 26.60 | 26.39 | +0.19 | +0.73% | 0.20 | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 135.00 | 29.70 | 34.00 | 31.85 | 33.07 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 140.00 | 34.70 | 39.00 | 36.85 | 38.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 145.00 | 39.70 | 43.70 | 41.70 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 150.00 | 44.70 | 48.70 | 46.70 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 155.00 | 49.70 | 53.70 | 51.70 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 160.00 | 54.70 | 58.80 | 56.75 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 165.00 | 59.70 | 63.70 | 61.70 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 170.00 | 64.70 | 68.70 | 66.70 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST |