Options Chain for CBIZ INC COM (CBZ) - $28.44 as of 5/15/2026 7:16:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.60 | 19.00 | 16.80 | % | 1.34 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 15.00 | 12.00 | 17.00 | 14.50 | % | 0.97 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 17.50 | 9.60 | 14.50 | 12.05 | % | 0.69 | 0 | 0 | 1.96 | 0.98 | 0.01 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 20.00 | 7.60 | 12.00 | 9.80 | % | 0.49 | 0 | 0 | 1.61 | 0.94 | 0.02 | -0.01 | 5/14/2026 3:59:43 PM EST | |||
| 22.50 | 5.10 | 9.90 | 7.50 | % | 0.33 | 0 | 0 | 1.43 | 0.86 | 0.03 | -0.01 | 5/14/2026 3:59:43 PM EST | |||
| 25.00 | 3.50 | 7.80 | 5.65 | 5.45 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.25 | 0.75 | 0.05 | -0.02 | 4/13/2026 | 5/14/2026 3:59:43 PM EST |
| 30.00 | 1.85 | 4.90 | 3.38 | 2.00 | -0.29 | -12.67% | 0.11 | 540 | 357 | 0.56 | 0.46 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 35.00 | 0.60 | 1.35 | 0.98 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.56 | 0.22 | 0.05 | -0.02 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.95 | 0.08 | 0.02 | -0.01 | 4/21/2026 | 5/14/2026 3:59:43 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.66 | 0.03 | 0.01 | 0.00 | 4/15/2026 | 5/14/2026 3:59:43 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.05 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 35 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 1 | 2.60 | -0.02 | 0.01 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 1 | 1.10 | -0.06 | 0.02 | -0.01 | 5/14/2026 3:59:43 PM EST | |||
| 22.50 | 0.40 | 1.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.65 | -0.14 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 25.00 | 0.45 | 4.80 | 2.63 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.93 | -0.25 | 0.05 | -0.02 | 5/6/2026 | 5/14/2026 3:59:43 PM EST |
| 30.00 | 2.65 | 3.60 | 3.13 | 3.50 | -0.59 | -14.43% | 0.10 | 400 | 77 | 0.54 | -0.54 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 35.00 | 4.30 | 8.50 | 6.40 | % | 0.18 | 0 | 167 | 0.98 | -0.78 | 0.05 | -0.02 | 5/14/2026 3:59:43 PM EST | |||
| 40.00 | 8.50 | 13.50 | 11.00 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.10 | -0.92 | 0.02 | -0.01 | 4/28/2026 | 5/14/2026 3:59:43 PM EST |
| 45.00 | 13.50 | 18.50 | 16.00 | % | 0.36 | 0 | 5 | 1.43 | -0.97 | 0.01 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 50.00 | 18.50 | 23.50 | 21.00 | % | 0.42 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 55.00 | 23.50 | 28.50 | 26.00 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 60.00 | 28.50 | 33.50 | 31.00 | % | 0.52 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 65.00 | 33.50 | 38.50 | 36.00 | % | 0.55 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 70.00 | 38.50 | 43.50 | 41.00 | % | 0.59 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 75.00 | 43.50 | 48.50 | 46.00 | % | 0.61 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST |