Options Chain for CBIZ INC COM (CBZ) - $39.35 as of 2/2/2026 10:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.60 | 12.30 | 9.95 | % | 0.33 | 0 | 0 | 2.12 | 0.88 | 0.02 | -0.06 | 2/2/2026 9:59:08 AM EST | |||
| 35.00 | 3.10 | 7.90 | 5.50 | 5.67 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.59 | 0.73 | 0.03 | -0.10 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.40 | 0.54 | 0.04 | -0.12 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 45.00 | 0.25 | 4.90 | 2.58 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.21 | 0.37 | 0.04 | -0.11 | 1/28/2026 | 2/2/2026 9:59:08 AM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.30 | 0.23 | 0.03 | -0.09 | 2/2/2026 9:59:08 AM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.61 | 0.14 | 0.02 | -0.07 | 2/2/2026 9:59:08 AM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.88 | 0.08 | 0.01 | -0.04 | 2/2/2026 9:59:08 AM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.11 | 0.04 | 0.01 | -0.03 | 12/19/2025 | 2/2/2026 9:59:08 AM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.32 | 0.02 | 0.01 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.51 | 0.01 | 0.00 | -0.01 | 2/2/2026 9:59:08 AM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.67 | 0.01 | 0.00 | -0.01 | 2/2/2026 9:59:08 AM 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 | 2.90 | -0.12 | 0.02 | -0.06 | 2/2/2026 9:59:08 AM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.09 | -0.27 | 0.03 | -0.10 | 1/28/2026 | 2/2/2026 9:59:08 AM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.31 | -0.46 | 0.04 | -0.12 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 45.00 | 3.10 | 7.90 | 5.50 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.15 | -0.63 | 0.04 | -0.11 | 1/26/2026 | 2/2/2026 9:59:08 AM EST |
| 50.00 | 7.60 | 12.40 | 10.00 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | -0.77 | 0.03 | -0.09 | 1/20/2026 | 2/2/2026 9:59:08 AM EST |
| 55.00 | 12.80 | 17.50 | 15.15 | % | 0.28 | 0 | 0 | 1.80 | -0.86 | 0.02 | -0.07 | 2/2/2026 9:59:08 AM EST | |||
| 60.00 | 17.60 | 22.40 | 20.00 | % | 0.33 | 0 | 0 | 2.05 | -0.92 | 0.01 | -0.04 | 2/2/2026 9:59:08 AM EST | |||
| 65.00 | 22.60 | 27.50 | 25.05 | % | 0.39 | 0 | 0 | 2.26 | -0.96 | 0.01 | -0.03 | 2/2/2026 9:59:08 AM EST | |||
| 70.00 | 27.90 | 32.50 | 30.20 | % | 0.43 | 0 | 0 | 2.45 | -0.98 | 0.01 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 75.00 | 32.90 | 37.50 | 35.20 | % | 0.47 | 0 | 0 | 2.63 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:59:08 AM EST | |||
| 80.00 | 37.60 | 42.50 | 40.05 | % | 0.50 | 0 | 0 | 2.78 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:59:08 AM EST |