Dark

PAYX
Paychex Inc
stock NASDAQ

At Close

Sep 15, 2026 3:59:53 PM EDT

118.29USD-0.186%(-0.22)2,546,380

111.29Bid 125.35Ask 14.06Spread

Pre-market

Sep 15, 2026 9:19:30 AM EDT

117.60USD-0.768%(-0.91)400

After-hours

Sep 15, 2026 4:14:30 PM EDT

118.19USD-0.085%(-0.10)3,734

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,956	8,793	1,496	9,011

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0.14	0%	1	1	09-26	PAYX260918C00230000
220 C	0	0%	0			PAYX260918C00220000
210 C	2.30	0%	1	1	05-28	PAYX260918C00210000
200 C	0.50	0%	50	50	08-13	PAYX260918C00200000
195 C	0	0%	0			PAYX260918C00195000
190 C	0	0%	0			PAYX260918C00190000
185 C	2.55	+13.33%	1	12	07-31	PAYX260918C00185000
180 C	0.16	-79.75%	2	20	12-15	PAYX260918C00180000
175 C	4.60	-2.13%	4	8	07-31	PAYX260918C00175000
170 C	1.50	-11.76%	44	100	09-26	PAYX260918C00170000
165 C	4.70	+6.82%	1	8	08-18	PAYX260918C00165000
160 C	0.25	-79.17%	10	36	08-31	PAYX260918C00160000
155 C	0.18	+1,700.00%	1	203	09-08	PAYX260918C00155000
150 C	0.09	-40.00%	13	113	08-24	PAYX260918C00150000
145 C	0.10	-60.00%	16	42	08-24	PAYX260918C00145000
140 C	0.10	-64.29%	16	1,110	09-14	PAYX260918C00140000
135 C	0.10	0.00%	3	1,952	09-14	PAYX260918C00135000
130 C	0.13	+62.50%	3	2,105	09-14	PAYX260918C00130000
125 C	0.26	+4.00%	20	1,553	09-14	PAYX260918C00125000
120 C	1.07	+137.78%	27	1,479	09-14	PAYX260918C00120000
115 C	4.05	+90.14%	886	1,723	09-14	PAYX260918C00115000
110 C	8.69	+55.18%	11	1,133	09-14	PAYX260918C00110000
105 C	13.10	+29.70%	3	755	09-14	PAYX260918C00105000
100 C	18.36	+16.57%	3	807	09-14	PAYX260918C00100000
95 C	20.60	+11.35%	1	242	07-27	PAYX260918C00095000
90 C	28.30	-10.16%	3	273	09-14	PAYX260918C00090000
85 C	41.13	+32.25%	1	1	08-27	PAYX260918C00085000
80 C	45.00	-3.39%	1	3	08-26	PAYX260918C00080000
75 C	40.90	+45.34%	91	14	07-27	PAYX260918C00075000
70 C	46.90	+37.13%	16	4	07-27	PAYX260918C00070000
65 C	50.99	+51.31%	3	1	07-27	PAYX260918C00065000
60 C	0	0%	0			PAYX260918C00060000
55 C	0	0%	0			PAYX260918C00055000
50 C	0	0%	0			PAYX260918C00050000
45 C	0	0%	0			PAYX260918C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	102.30	0%	1	0	08-31	PAYX260918P00230000
220 P	0	0%	0			PAYX260918P00220000
210 P	0	0%	0			PAYX260918P00210000
200 P	0	0%	0			PAYX260918P00200000
195 P	0	0%	0			PAYX260918P00195000
190 P	0	0%	0			PAYX260918P00190000
185 P	0	0%	0			PAYX260918P00185000
180 P	83.00	0%	8	4	06-23	PAYX260918P00180000
175 P	0	0%	0			PAYX260918P00175000
170 P	0	0%	0			PAYX260918P00170000
165 P	0	0%	0			PAYX260918P00165000
160 P	0	0%	0			PAYX260918P00160000
155 P	12.30	-5.38%	2	4	06-06	PAYX260918P00155000
150 P	25.49	+83.38%	1	2	09-03	PAYX260918P00150000
145 P	20.51	-18.45%	1	2	09-03	PAYX260918P00145000
140 P	24.63	-41.36%	2	12	08-04	PAYX260918P00140000
135 P	8.10	-10.00%	1	26	08-31	PAYX260918P00135000
130 P	14.40	+105.71%	1	48	09-09	PAYX260918P00130000
125 P	10.10	+19.53%	15	397	09-11	PAYX260918P00125000
120 P	2.78	-38.63%	8	1,001	09-14	PAYX260918P00120000
115 P	0.50	-70.59%	7	981	09-14	PAYX260918P00115000
110 P	0.11	-72.50%	18	743	09-14	PAYX260918P00110000
105 P	0.29	-27.50%	6	410	09-14	PAYX260918P00105000
100 P	0.05	0.00%	2	586	09-11	PAYX260918P00100000
95 P	0.03	-40.00%	2	1,238	09-14	PAYX260918P00095000
90 P	0.12	-20.00%	2	712	08-20	PAYX260918P00090000
85 P	0.05	-66.67%	1	804	08-13	PAYX260918P00085000
80 P	0.12	+20.00%	3	1,567	09-14	PAYX260918P00080000
75 P	0.02	-89.47%	2	1,868	09-08	PAYX260918P00075000
70 P	0.20	+100.00%	2	62	09-02	PAYX260918P00070000
65 P	0.12	0.00%	1	17	08-03	PAYX260918P00065000
60 P	0.82	-13.68%	5	21	04-01	PAYX260918P00060000
55 P	0	0%	0			PAYX260918P00055000
50 P	0.40	0%	1	1	04-27	PAYX260918P00050000
45 P	0.35	+40.00%	1	1	04-27	PAYX260918P00045000

document.getElementById("mVl7fH").onerror = function(){this.style.display='none';}; .dark-mode .MFBPHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFBPHL{ color: #333333; background-color: white; border: 2px solid #333333; }PAYXPaychex Incstock NASDAQ