Options Chain for CBIZ INC COM (CBZ) - $49.76 as of 12/3/2025 8:05:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.10 | 24.00 | 21.55 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 35.00 | 14.20 | 19.00 | 16.60 | % | 0.47 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 40.00 | 9.00 | 13.50 | 11.25 | % | 0.28 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 4.50 | 9.00 | 6.75 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.12 | 0.94 | 0.02 | -0.06 | 10/27/2025 | 12/3/2025 3:59:56 PM EST |
| 50.00 | 2.00 | 4.90 | 3.45 | % | 0.07 | 0 | 0 | 0.86 | 0.69 | 0.07 | -0.09 | 12/3/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | 0.31 | 0.07 | -0.07 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.74 | 0.08 | 0.03 | -0.03 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.05 | 0.01 | 0.01 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.01 | 11/10/2025 | 12/3/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 1.19 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.98 | -0.06 | 0.02 | -0.06 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 50.00 | 0.60 | 1.50 | 1.05 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | -0.31 | 0.07 | -0.09 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 55.00 | 1.50 | 6.00 | 3.75 | % | 0.07 | 0 | 0 | 1.01 | -0.69 | 0.07 | -0.07 | 12/3/2025 3:59:56 PM EST | |||
| 60.00 | 6.00 | 10.10 | 8.05 | % | 0.13 | 0 | 0 | 1.15 | -0.92 | 0.03 | -0.03 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 11.10 | 15.90 | 13.50 | % | 0.21 | 0 | 0 | 1.66 | -0.99 | 0.01 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 70.00 | 16.00 | 21.00 | 18.50 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 75.00 | 21.00 | 26.00 | 23.50 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 80.00 | 26.00 | 31.00 | 28.50 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |