Dark

Check out our API

CBL
CBL & Associates Properties, Inc.
stock NYSE

At Close

Jan 30, 2026 3:59:41 PM EST

35.71USD-0.042%(-0.01)236,339

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.72)0

After-hours

Jan 30, 2026 4:00:30 PM EST

35.80USD+0.266%(+0.09)143

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jul 17, 2026 Nov 20, 2026

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
52	1,244	68	14

CBL Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

CBL Mar 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

CBL Mar 20, 2026 Exp. - Max Pain @ $38.00

Puts

Calls

CBL Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
46 C	0	0%	0			CBL260320C00046000
45 C	0	0%	0			CBL260320C00045000
44 C	0	0%	0			CBL260320C00044000
43 C	0	0%	0			CBL260320C00043000
42 C	0	0%	0			CBL260320C00042000
41 C	0	0%	0			CBL260320C00041000
40 C	0	0%	0			CBL260320C00040000
39 C	0.38	+52.00%	50	67	01-21	CBL260320C00039000
38 C	0.36	-32.08%	1	1,175	01-28	CBL260320C00038000
37 C	0	0%	0			CBL260320C00037000
36 C	1.05	-28.57%	1	2	01-28	CBL260320C00036000
35 C	1.40	+86.67%	1	3	12-03	CBL260320C00035000
34 C	1.40	0%	1	1	12-01	CBL260320C00034000
33 C	2.00	+42.86%	1	22	11-28	CBL260320C00033000
32 C	2.50	0%	10	10	11-25	CBL260320C00032000
31 C	1.00	-28.57%	1	3	10-17	CBL260320C00031000
30 C	7.90	-3.30%	1	10	01-15	CBL260320C00030000
29 C	1.65	0%	1	1	08-08	CBL260320C00029000
28 C	2.10	0%	1	1	08-08	CBL260320C00028000
27 C	0	0%	0			CBL260320C00027000
26 C	2.70	0%	1	1	08-01	CBL260320C00026000
25 C	0	0%	0			CBL260320C00025000
24 C	0	0%	0			CBL260320C00024000
23 C	0	0%	0			CBL260320C00023000
22 C	0	0%	0			CBL260320C00022000
21 C	0	0%	0			CBL260320C00021000
20 C	0	0%	0			CBL260320C00020000
15 C	18.00	0%	1	0	11-24	CBL260320C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
46 P	0	0%	0			CBL260320P00046000
45 P	0	0%	0			CBL260320P00045000
44 P	0	0%	0			CBL260320P00044000
43 P	0	0%	0			CBL260320P00043000
42 P	0	0%	0			CBL260320P00042000
41 P	0	0%	0			CBL260320P00041000
40 P	0	0%	0			CBL260320P00040000
39 P	3.10	+40.91%	4	7	01-16	CBL260320P00039000
38 P	2.30	+27.78%	10	61	01-16	CBL260320P00038000
37 P	0	0%	0			CBL260320P00037000
36 P	1.60	0%	10	0	01-16	CBL260320P00036000
35 P	0.94	0%	2	0	01-16	CBL260320P00035000
34 P	1.75	0%	1	1	11-28	CBL260320P00034000
33 P	1.50	0%	1	1	12-01	CBL260320P00033000
32 P	0	0%	0			CBL260320P00032000
31 P	0	0%	0			CBL260320P00031000
30 P	2.54	0%	1	1	08-14	CBL260320P00030000
29 P	2.00	+5.26%	1	2	10-17	CBL260320P00029000
28 P	1.50	-50.00%	1	2	08-15	CBL260320P00028000
27 P	1.25	-30.56%	1	4	08-13	CBL260320P00027000
26 P	1.40	0%	1	1	08-08	CBL260320P00026000
25 P	1.10	0%	1	1	08-08	CBL260320P00025000
24 P	0	0%	0			CBL260320P00024000
23 P	0	0%	0			CBL260320P00023000
22 P	0	0%	0			CBL260320P00022000
21 P	0	0%	0			CBL260320P00021000
20 P	0	0%	0			CBL260320P00020000
15 P	0.10	0%	1	1	11-24	CBL260320P00015000

Share