Options Chain for CBIZ INC COM (CBZ) - $32.08 as of 7/1/2026 4:11:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.50 | 24.50 | 22.00 | % | 1.76 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 15.00 | 17.00 | 22.00 | 19.50 | % | 1.30 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 17.50 | 14.60 | 19.50 | 17.05 | % | 0.97 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 20.00 | 12.20 | 17.00 | 14.60 | % | 0.73 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 22.50 | 9.70 | 14.50 | 12.10 | % | 0.54 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 25.00 | 7.10 | 11.90 | 9.50 | 7.50 | 0.00 | 0.00% | 0.38 | 0 | 37 | 2.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:57 PM EST |
| 30.00 | 2.55 | 7.00 | 4.78 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 897 | 1.91 | 0.91 | 0.09 | -0.01 | 6/25/2026 | 7/1/2026 3:59:57 PM EST |
| 35.00 | 0.95 | 1.45 | 1.20 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.62 | 0.42 | 0.09 | -0.04 | 6/30/2026 | 7/1/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.11 | 0.04 | -0.02 | 4/21/2026 | 7/1/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.47 | 0.02 | 0.01 | 0.00 | 6/29/2026 | 7/1/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/1/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 35 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/1/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 3:59:57 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 | 7.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 6.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 85 | 5.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/1/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 18 | 4.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:57 PM EST |
| 30.00 | 0.20 | 0.90 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.65 | -0.09 | 0.09 | -0.01 | 7/1/2026 | 7/1/2026 3:59:57 PM EST |
| 35.00 | 1.60 | 4.90 | 3.25 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 102 | 1.42 | -0.58 | 0.09 | -0.04 | 6/29/2026 | 7/1/2026 3:59:57 PM EST |
| 40.00 | 3.50 | 7.90 | 5.70 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.20 | -0.89 | 0.04 | -0.02 | 6/23/2026 | 7/1/2026 3:59:57 PM EST |
| 45.00 | 8.50 | 13.00 | 10.75 | % | 0.24 | 0 | 5 | 1.54 | -0.98 | 0.01 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 50.00 | 13.50 | 18.00 | 15.75 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 55.00 | 18.50 | 23.00 | 20.75 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 60.00 | 23.50 | 28.00 | 25.75 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 65.00 | 28.50 | 33.00 | 30.75 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 70.00 | 33.50 | 38.00 | 35.75 | % | 0.51 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST | |||
| 75.00 | 38.50 | 43.00 | 40.75 | % | 0.54 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:57 PM EST |