Options Chain for PAYCHEX INC COM (PAYX) - $102.10 as of 7/2/2026 4:59:58 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 | 54.40 | 58.20 | 56.30 | % | 1.13 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 55.00 | 49.40 | 53.40 | 51.40 | % | 0.93 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 44.40 | 48.50 | 46.45 | 38.10 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 39.40 | 43.30 | 41.35 | % | 0.64 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 70.00 | 34.30 | 38.30 | 36.30 | % | 0.52 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 75.00 | 29.40 | 33.40 | 31.40 | % | 0.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 24.30 | 28.50 | 26.40 | % | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 85.00 | 19.40 | 23.30 | 21.35 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 14.50 | 17.00 | 15.75 | 16.50 | +6.89 | +71.70% | 0.17 | 14 | 36 | 0.65 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 9.60 | 12.20 | 10.90 | 11.39 | +2.59 | +29.44% | 0.11 | 22 | 307 | 0.53 | 0.95 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 6.90 | 7.20 | 7.05 | 7.00 | +2.97 | +73.70% | 0.07 | 44 | 1,597 | 0.34 | 0.84 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 3.00 | 3.30 | 3.15 | 3.25 | +1.60 | +96.97% | 0.03 | 136 | 2,312 | 0.28 | 0.60 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 0.85 | 1.05 | 0.95 | 0.92 | +0.47 | +104.45% | 0.01 | 133 | 2,885 | 0.27 | 0.29 | 0.06 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.12 | +92.31% | 0.00 | 28 | 803 | 0.25 | 0.10 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.35 | 0.02 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 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 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.05 | -55.56% | 0.00 | 13 | 1,001 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 26 | 2,834 | 0.43 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.20 | -57.15% | 0.00 | 179 | 875 | 0.39 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.70 | -56.00% | 0.01 | 64 | 920 | 0.32 | -0.16 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 1.40 | 2.20 | 1.80 | 1.43 | -2.07 | -59.15% | 0.02 | 52 | 143 | 0.28 | -0.40 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 3.30 | 6.60 | 4.95 | 12.63 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.52 | -0.71 | 0.06 | -0.07 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 6.70 | 10.80 | 8.75 | 17.44 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.04 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 12.40 | 15.80 | 14.10 | % | 0.12 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 17.40 | 20.60 | 19.00 | 35.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 22.40 | 25.60 | 24.00 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 26.70 | 30.60 | 28.65 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 31.60 | 35.80 | 33.70 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |