Options Chain for CBIZ INC COM (CBZ) - $64.70 as of 8/22/2025 3:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.50 | 24.40 | 21.95 | % | 0.49 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 14.50 | 19.40 | 16.95 | % | 0.34 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 9.50 | 13.90 | 11.70 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 5.00 | 9.30 | 7.15 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.83 | 0.84 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 1.05 | 5.50 | 3.28 | % | 0.05 | 0 | 0 | 0.68 | 0.59 | 0.07 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.88 | 0.27 | 0.06 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.11 | 0.08 | 0.03 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 0.10 | 0.50 | 0.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.16 | 0.04 | -0.02 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.05 | 4.90 | 2.48 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.41 | 0.07 | -0.03 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 1.65 | 5.90 | 3.78 | % | 0.05 | 0 | 0 | 0.48 | -0.73 | 0.06 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 6.00 | 10.40 | 8.20 | % | 0.11 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 11.00 | 15.50 | 13.25 | % | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 16.10 | 21.00 | 18.55 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 21.10 | 26.00 | 23.55 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 26.10 | 31.00 | 28.55 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 31.00 | 36.00 | 33.50 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 36.10 | 41.00 | 38.55 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |