Home Options PAYXChain

PAYX

Paychex, Inc.Close $94.92EOD only

Max Pain

$95.00

Next expiry Jun 18, 2026

Expected Move

±$7.30

7.7% from close

Price Gap

+0.08

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.55

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects PAYX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

PAYX Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	31.30	33.00	37.10	0.00	1	0	78.5%	0.986	0.0017	-0.020	0.010	0.046
65.00	26.70	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.008	0.000	0.051
70.00	24.20	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.008	0.000	0.055
75.00	13.80	18.50	21.30	0.00	5	5	77.4%	0.886	0.0093	-0.076	0.052	0.050
80.00	13.35	13.30	16.10	0.00	10	2	58.6%	0.872	0.0133	-0.064	0.056	0.053
85.00	7.40	9.50	11.70	0.00	1	14	52.0%	0.802	0.0200	-0.074	0.074	0.051
90.00	5.62	6.40	7.20	-1.74	1	499	40.7%	0.709	0.0315	-0.071	0.092	0.048
95.00	3.70	3.40	4.00	0.05	69	1,004	37.2%	0.531	0.0400	-0.074	0.106	0.037
100.00	1.88	1.70	2.05	0.28	1,317	4,030	36.8%	0.338	0.0371	-0.066	0.098	0.024
105.00	0.85	0.40	1.00	0.30	46	1,110	37.5%	0.192	0.0272	-0.049	0.073	0.014
110.00	0.15	0.15	0.80	0.00	27	723	44.5%	0.139	0.0186	-0.047	0.059	0.010
115.00	0.14	0.10	0.25	-0.01	3	1,090	40.5%	0.056	0.0103	-0.022	0.030	0.004
120.00	0.75	0.00	1.20	0.00	1	2,592	57.2%	0.088	0.0105	-0.043	0.043	0.006
125.00	0.25	0.00	0.00	0.00	10	0	25.0%	0.000	0.0000	-0.000	0.000	0.000
130.00	0.35	0.00	1.55	0.00	2	750	75.4%	0.087	0.0079	-0.056	0.042	0.006
135.00	0.95	0.00	2.15	0.00	8	325	88.5%	0.101	0.0075	-0.073	0.047	0.007
140.00	0.04	0.00	2.15	0.00	1	50	94.9%	0.096	0.0067	-0.075	0.046	0.006
145.00	0.15	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
150.00	0.05	0.00	0.50	0.00	1	89	80.9%	0.030	0.0032	-0.026	0.018	0.002
155.00	0.48	0.00	1.15	0.00	1	253	98.7%	0.054	0.0041	-0.050	0.029	0.004
160.00	1.08	0.00	1.95	0.00	1	1,097	115.1%	0.075	0.0046	-0.076	0.038	0.005
165.00	0.75	0.00	2.15	0.00	3	59	122.6%	0.078	0.0045	-0.083	0.039	0.005
170.00	0.55	0.00	0.75	0.00	1	78	104.7%	0.035	0.0027	-0.037	0.021	0.002
175.00	0.45	0.05	0.25	0.00	2	85	95.1%	0.016	0.0016	-0.018	0.011	0.001
180.00	0.40	0.00	1.15	0.00	2	24	121.1%	0.045	0.0029	-0.054	0.025	0.003
185.00	2.45	0.00	0.00	0.00	1	4	50.0%	0.000	0.0000	-0.000	0.000	0.000
190.00	0.15	0.00	0.00	0.00	3	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
195.00	3.60	0.00	1.55	0.00	7	0	139.8%	0.053	0.0029	-0.070	0.029	0.003
200.00	0.15	0.00	0.60	0.00	5	10	123.0%	0.025	0.0018	-0.033	0.015	0.002
210.00	1.20	0.00	1.85	0.00	1	10	155.5%	0.057	0.0027	-0.082	0.030	0.004
220.00	0.10	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.20	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
60.00	0.24	0.00	1.60	0.00	9	11	111.1%	-0.051	0.0035	-0.053	0.028	-0.004
65.00	0.09	0.00	0.95	0.00	1	246	84.3%	-0.042	0.0040	-0.034	0.024	-0.004
70.00	0.10	0.00	0.50	0.00	2	202	61.7%	-0.032	0.0043	-0.020	0.019	-0.003
75.00	0.25	0.10	0.40	0.10	3	139	55.2%	-0.053	0.0073	-0.027	0.029	-0.004
80.00	0.35	0.30	0.45	0.06	4	228	44.1%	-0.072	0.0116	-0.027	0.037	-0.006
85.00	0.75	0.55	1.05	-0.03	146	1,336	42.0%	-0.154	0.0211	-0.044	0.063	-0.012
90.00	2.00	1.50	1.90	0.20	22	1,711	36.6%	-0.274	0.0340	-0.053	0.089	-0.022
95.00	3.60	3.30	3.90	0.00	54	677	35.6%	-0.470	0.0418	-0.060	0.106	-0.038
100.00	6.80	6.50	6.90	0.31	1	266	34.4%	-0.675	0.0391	-0.049	0.096	-0.056
105.00	16.62	10.00	11.60	0.00	2	206	44.1%	-0.765	0.0260	-0.053	0.082	-0.067
110.00	17.25	14.20	17.30	0.00	4	21	63.8%	-0.761	0.0181	-0.081	0.083	-0.071
115.00	25.36	18.30	22.30	0.00	10	1	74.3%	-0.787	0.0146	-0.088	0.078	-0.077
120.00	33.80	26.60	30.60	0.00	1	6	99.8%	-0.752	0.0119	-0.134	0.085	-0.079
125.00	37.80	0.00	0.00	0.00	5	0	0.0%	-1.000	0.0000	0.015	0.000	-0.099
130.00	41.93	33.30	37.30	0.00	5	0	58.6%	-0.964	0.0050	-0.006	0.021	-0.100
135.00	15.60	24.60	25.10	0.00	2	45	0.0%	-1.000	0.0000	0.016	0.000	-0.107
140.00	18.00	28.80	29.40	0.00	1	41	0.0%	-1.000	0.0000	0.016	0.000	-0.111
145.00	36.50	50.60	54.60	0.00	14	2	126.5%	-0.841	0.0071	-0.126	0.065	-0.105
150.00	61.90	53.20	57.30	0.00	1	2	76.3%	-0.978	0.0026	-0.001	0.014	-0.117
155.00	67.10	58.30	62.30	0.00	1	2	83.9%	-0.974	0.0027	-0.006	0.016	-0.121
160.00	72.40	63.30	67.30	0.00	3	3	88.3%	-0.975	0.0025	-0.005	0.016	-0.125
165.00	16.00	20.90	23.90	0.00	0	0	0.0%	-1.000	0.0000	0.019	0.000	-0.131
170.00	47.09	56.20	60.00	0.00	0	1	0.0%	-1.000	0.0000	0.020	0.000	-0.135

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.