Options Chain for PAYCHEX INC COM (PAYX) - $121.50 as of 8/17/2026 5:48:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.10 | 65.90 | 64.00 | % | 1.16 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 60.00 | 57.00 | 60.80 | 58.90 | % | 0.98 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 65.00 | 52.00 | 55.80 | 53.90 | % | 0.83 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 70.00 | 47.10 | 50.80 | 48.95 | % | 0.70 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 75.00 | 42.20 | 45.80 | 44.00 | % | 0.59 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 80.00 | 37.10 | 40.90 | 39.00 | 36.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:02 PM EST |
| 85.00 | 31.90 | 35.90 | 33.90 | 31.41 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:02 PM EST |
| 90.00 | 27.10 | 30.70 | 28.90 | 26.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:02 PM EST |
| 95.00 | 21.80 | 25.90 | 23.85 | 21.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:02 PM EST |
| 100.00 | 18.40 | 20.70 | 19.55 | 22.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:02 PM EST |
| 105.00 | 12.00 | 15.10 | 13.55 | 14.89 | -0.21 | -1.40% | 0.13 | 3 | 338 | 1.25 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 110.00 | 8.20 | 9.50 | 8.85 | 9.33 | -3.75 | -28.67% | 0.08 | 6 | 578 | 0.77 | 0.98 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 115.00 | 2.85 | 5.70 | 4.28 | 4.58 | -3.22 | -41.29% | 0.04 | 4 | 1,382 | 0.74 | 0.85 | 0.06 | -0.17 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 120.00 | 0.50 | 1.45 | 0.98 | 1.35 | -2.01 | -59.83% | 0.01 | 25 | 705 | 0.29 | 0.39 | 0.10 | -0.20 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.80 | -80.00% | 0.00 | 156 | 1,707 | 0.34 | 0.07 | 0.03 | -0.07 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.26 | -81.25% | 0.00 | 98 | 659 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 190 | 2.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:02 PM EST |
| 105.00 | 0.05 | 0.60 | 0.33 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 759 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 528 | 0.51 | -0.02 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 115.00 | 0.20 | 1.05 | 0.63 | 0.65 | +0.39 | +150.00% | 0.01 | 34 | 438 | 0.39 | -0.15 | 0.06 | -0.17 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 120.00 | 1.95 | 2.65 | 2.30 | 1.45 | +0.43 | +42.16% | 0.02 | 17 | 368 | 0.33 | -0.61 | 0.10 | -0.20 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 125.00 | 5.10 | 8.50 | 6.80 | 5.37 | +1.94 | +56.56% | 0.05 | 6 | 10 | 0.93 | -0.93 | 0.03 | -0.07 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 130.00 | 9.20 | 13.40 | 11.30 | 10.38 | -1.47 | -12.41% | 0.09 | 6 | 7 | 1.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:02 PM EST |
| 135.00 | 14.20 | 18.30 | 16.25 | % | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST | |||
| 140.00 | 19.20 | 23.20 | 21.20 | 36.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:02 PM EST |
| 145.00 | 24.20 | 28.40 | 26.30 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:02 PM EST |