Options Chain for PAYCHEX INC COM (PAYX) - $104.75 as of 10/9/2026 7:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.50 | 41.10 | 39.30 | 38.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:43 PM EST |
| 70.00 | 32.40 | 36.10 | 34.25 | % | 0.49 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 75.00 | 28.00 | 31.10 | 29.55 | 26.16 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:43 PM EST |
| 80.00 | 22.80 | 26.10 | 24.45 | 20.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:43 PM EST |
| 85.00 | 17.90 | 21.10 | 19.50 | 14.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:43 PM EST |
| 90.00 | 12.90 | 15.40 | 14.15 | 10.65 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:43 PM EST |
| 95.00 | 8.10 | 10.40 | 9.25 | 5.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:43 PM EST |
| 100.00 | 3.80 | 5.30 | 4.55 | 4.20 | -0.40 | -8.70% | 0.05 | 45 | 902 | 0.80 | 0.86 | 0.07 | -0.05 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 105.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.46 | -32.63% | 0.01 | 173 | 1,147 | 0.26 | 0.37 | 0.11 | -0.08 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 85 | 876 | 0.28 | 0.05 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 440 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.07 | +87.50% | 0.00 | 2 | 734 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.32 | +0.28 | +700.00% | 0.00 | 1 | 1,779 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 541 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.83 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:43 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:43 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:43 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:43 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:43 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:43 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:43 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 124 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:43 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 1,181 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 356 | 0.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 100.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.13 | -30.24% | 0.00 | 28 | 992 | 0.26 | -0.14 | 0.07 | -0.05 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 105.00 | 1.50 | 2.95 | 2.23 | 1.69 | -0.54 | -24.22% | 0.02 | 14 | 552 | 0.25 | -0.63 | 0.11 | -0.08 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 110.00 | 5.90 | 7.40 | 6.65 | 5.50 | -1.57 | -22.21% | 0.06 | 4 | 228 | 0.67 | -0.95 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:43 PM EST |
| 115.00 | 9.60 | 13.00 | 11.30 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:43 PM EST |
| 120.00 | 15.00 | 17.40 | 16.20 | 15.52 | 0.00 | 0.00% | 0.13 | 0 | 227 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 125.00 | 19.00 | 22.70 | 20.85 | 20.49 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 130.00 | 24.00 | 27.80 | 25.90 | 25.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:43 PM EST |
| 135.00 | 29.00 | 32.30 | 30.65 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:43 PM EST |
| 140.00 | 34.00 | 38.00 | 36.00 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 145.00 | 39.00 | 43.00 | 41.00 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 150.00 | 44.00 | 47.70 | 45.85 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 155.00 | 49.00 | 52.50 | 50.75 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 160.00 | 54.00 | 57.60 | 55.80 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 165.00 | 59.00 | 62.90 | 60.95 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 170.00 | 64.00 | 68.00 | 66.00 | % | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST | |||
| 175.00 | 69.00 | 72.40 | 70.70 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:43 PM EST |