Options Chain for CBIZ INC COM (CBZ) - $54.46 as of 8/17/2026 1:20:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 34.50 | 39.50 | 37.00 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 20.00 | 32.00 | 37.00 | 34.50 | % | 1.73 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 22.50 | 29.50 | 34.50 | 32.00 | % | 1.42 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 25.00 | 27.90 | 32.00 | 29.95 | 30.33 | 0.00 | 0.00% | 1.20 | 0 | 2 | 7.61 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 22.00 | 27.00 | 24.50 | % | 0.82 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 35.00 | 17.10 | 21.90 | 19.50 | 19.69 | 0.00 | 0.00% | 0.56 | 0 | 8 | 4.87 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 40.00 | 12.10 | 16.90 | 14.50 | 14.56 | 0.00 | 0.00% | 0.36 | 0 | 12 | 3.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:53 PM EST |
| 45.00 | 7.10 | 10.00 | 8.55 | 9.61 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.50 | 0.96 | 0.01 | -0.07 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 50.00 | 2.15 | 7.00 | 4.58 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 402 | 1.98 | 0.84 | 0.05 | -0.16 | 7/31/2026 | 8/17/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.07 | 0.49 | 0.09 | -0.23 | 8/7/2026 | 8/17/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.14 | 0.05 | -0.12 | 8/17/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.66 | 0.02 | 0.01 | -0.03 | 7/30/2026 | 8/17/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | -0.04 | 0.01 | -0.07 | 7/21/2026 | 8/17/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | -0.16 | 0.05 | -0.16 | 7/31/2026 | 8/17/2026 3:59:53 PM EST |
| 55.00 | 0.05 | 4.90 | 2.48 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.05 | -0.51 | 0.09 | -0.23 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 60.00 | 3.10 | 7.90 | 5.50 | % | 0.09 | 0 | 0 | 1.97 | -0.86 | 0.05 | -0.12 | 8/17/2026 3:59:53 PM EST | |||
| 65.00 | 8.10 | 12.90 | 10.50 | % | 0.16 | 0 | 0 | 2.57 | -0.98 | 0.01 | -0.03 | 8/17/2026 3:59:53 PM EST | |||
| 70.00 | 13.10 | 17.90 | 15.50 | % | 0.22 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 75.00 | 18.00 | 23.00 | 20.50 | % | 0.27 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 80.00 | 23.00 | 28.00 | 25.50 | % | 0.32 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST |