Options Chain for CBIZ INC COM (CBZ) - $73.76 as of 7/3/2025 9:03:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.50 | 41.00 | 38.75 | % | 1.11 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 40.00 | 31.50 | 36.00 | 33.75 | % | 0.84 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 45.00 | 26.50 | 31.50 | 29.00 | % | 0.64 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 50.00 | 21.50 | 26.40 | 23.95 | % | 0.48 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 55.00 | 16.60 | 21.50 | 19.05 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 60.00 | 11.60 | 16.30 | 13.95 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.39 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 7/3/2025 12:58:54 PM EST |
| 65.00 | 6.60 | 11.30 | 8.95 | % | 0.14 | 0 | 0 | 1.03 | 0.93 | 0.02 | -0.04 | 7/3/2025 12:58:54 PM EST | |||
| 70.00 | 2.05 | 6.90 | 4.48 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.80 | 0.74 | 0.05 | -0.08 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.25 | -5.95 | -82.64% | 0.03 | 1 | 1 | 0.88 | 0.45 | 0.06 | -0.09 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 14.10 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.19 | 0.19 | 0.04 | -0.06 | 1/22/2025 | 7/3/2025 12:58:54 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.45 | 0.05 | 0.02 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.64 | 0.01 | 0.01 | -0.01 | 2/27/2025 | 7/3/2025 12:58:54 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/3/2025 12:58:54 PM EST |
| 100.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.91 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 65.00 | 0.00 | 2.95 | 1.48 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | -0.07 | 0.02 | -0.04 | 4/15/2025 | 7/3/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.13 | -0.26 | 0.05 | -0.08 | 7/3/2025 12:58:54 PM EST | |||
| 75.00 | 0.10 | 5.00 | 2.55 | % | 0.03 | 0 | 0 | 0.74 | -0.55 | 0.06 | -0.09 | 7/3/2025 12:58:54 PM EST | |||
| 80.00 | 4.10 | 8.90 | 6.50 | % | 0.08 | 0 | 0 | 0.78 | -0.81 | 0.04 | -0.06 | 7/3/2025 12:58:54 PM EST | |||
| 85.00 | 9.00 | 13.40 | 11.20 | % | 0.13 | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 90.00 | 14.00 | 18.90 | 16.45 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 95.00 | 19.00 | 23.90 | 21.45 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 100.00 | 24.10 | 29.00 | 26.55 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 105.00 | 29.00 | 33.90 | 31.45 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 110.00 | 34.00 | 38.70 | 36.35 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 115.00 | 39.00 | 43.60 | 41.30 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 120.00 | 44.10 | 48.70 | 46.40 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 125.00 | 49.00 | 53.60 | 51.30 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |