Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CBL
CBL & Associates Properties, Inc.
stock NYSE

At Close
Jul 2, 2026 3:59:51 PM EDT
52.60USD-4.839%(-2.68)470,752
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-55.28)0
After-hours
Jul 2, 2026 4:00:30 PM EDT
52.63USD+0.048%(+0.03)55,993
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
104190128


CBL Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CBL Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CBL Jul 17, 2026 Exp. - Max Pain @ $40.83

Puts
Calls


CBL Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C00%0CBL260717C00075000
70.00 C00%0CBL260717C00070000
65.00 C00%0CBL260717C00065000
60.00 C00%0CBL260717C00060000
55.00 C0.90+1.12%41906-29CBL260717C00055000
50.00 C00%0CBL260717C00050000
49.83 C3.30+21.77%21606-30CBL260717C00049830
49.00 C00%0CBL260717C00049000
48.83 C2.42+4,740.00%12806-10CBL260717C00048830
48.00 C00%0CBL260717C00048000
47.83 C1.550%3305-12CBL260717C00047830
47.00 C00%0CBL260717C00047000
46.83 C1.250%1105-14CBL260717C00046830
46.00 C00%0CBL260717C00046000
45.83 C4.31+326.73%1106-11CBL260717C00045830
45.00 C00%0CBL260717C00045000
44.83 C00%0CBL260717C00044830
44.00 C00%0CBL260717C00044000
43.83 C00%0CBL260717C00043830
43.00 C00%0CBL260717C00043000
42.83 C00%0CBL260717C00042830
42.00 C00%0CBL260717C00042000
41.83 C00%0CBL260717C00041830
41.00 C1.33+49.44%1603-10CBL260717C00041000
40.83 C4.50+18.42%101104-24CBL260717C00040830
40.00 C1.14-38.38%2903-24CBL260717C00040000
39.83 C00%0CBL260717C00039830
39.00 C00%0CBL260717C00039000
38.83 C00%0CBL260717C00038830
38.00 C2.50+45.35%2702-20CBL260717C00038000
37.83 C00%0CBL260717C00037830
37.00 C00%0CBL260717C00037000
36.83 C00%0CBL260717C00036830
36.00 C1.800%4412-03CBL260717C00036000
35.83 C00%0CBL260717C00035830
35.00 C7.70+35.33%3604-09CBL260717C00035000
34.83 C8.500%3604-10CBL260717C00034830
34.00 C2.700%3312-04CBL260717C00034000
33.83 C00%0CBL260717C00033830
33.00 C00%0CBL260717C00033000
32.83 C00%0CBL260717C00032830
32.00 C00%0CBL260717C00032000
31.83 C00%0CBL260717C00031830
31.00 C6.23+3.83%1102-09CBL260717C00031000
30.83 C00%0CBL260717C00030830
30.00 C3.700%1111-20CBL260717C00030000
29.83 C00%0CBL260717C00029830
29.00 C4.400%1111-20CBL260717C00029000
28.83 C00%0CBL260717C00028830
28.00 C00%0CBL260717C00028000
27.83 C00%0CBL260717C00027830
27.00 C00%0CBL260717C00027000
26.83 C00%0CBL260717C00026830
26.00 C00%0CBL260717C00026000
25.83 C00%0CBL260717C00025830
25.00 C00%0CBL260717C00025000
24.83 C00%0CBL260717C00024830
24.00 C00%0CBL260717C00024000
23.83 C00%0CBL260717C00023830
20.00 C00%0CBL260717C00020000
19.83 C00%0CBL260717C00019830
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0CBL260717P00075000
70.00 P22.040%4006-18CBL260717P00070000
65.00 P00%0CBL260717P00065000
60.00 P00%0CBL260717P00060000
55.00 P00%0CBL260717P00055000
50.00 P00%0CBL260717P00050000
49.83 P3.110%6606-08CBL260717P00049830
49.00 P00%0CBL260717P00049000
48.83 P00%0CBL260717P00048830
48.00 P00%0CBL260717P00048000
47.83 P00%0CBL260717P00047830
47.00 P00%0CBL260717P00047000
46.83 P0.200%1106-24CBL260717P00046830
46.00 P00%0CBL260717P00046000
45.83 P1.40+16.67%53406-03CBL260717P00045830
45.00 P00%0CBL260717P00045000
44.83 P00%0CBL260717P00044830
44.00 P00%0CBL260717P00044000
43.83 P00%0CBL260717P00043830
43.00 P00%0CBL260717P00043000
42.83 P2.250%1105-04CBL260717P00042830
42.00 P00%0CBL260717P00042000
41.83 P00%0CBL260717P00041830
41.00 P00%0CBL260717P00041000
40.83 P00%0CBL260717P00040830
40.00 P00%0CBL260717P00040000
39.83 P00%0CBL260717P00039830
39.00 P00%0CBL260717P00039000
38.83 P00%0CBL260717P00038830
38.00 P00%0CBL260717P00038000
37.83 P00%0CBL260717P00037830
37.00 P3.09+24.10%1302-18CBL260717P00037000
36.83 P00%0CBL260717P00036830
36.00 P2.570%1102-09CBL260717P00036000
35.83 P00%0CBL260717P00035830
35.00 P2.20+29.41%2202-04CBL260717P00035000
34.83 P00%0CBL260717P00034830
34.00 P1.40-22.22%1212-15CBL260717P00034000
33.83 P00%0CBL260717P00033830
33.00 P1.45-3.33%1312-11CBL260717P00033000
32.83 P00%0CBL260717P00032830
32.00 P1.20-40.00%1212-11CBL260717P00032000
31.83 P00%0CBL260717P00031830
31.00 P0.60-53.85%596001-02CBL260717P00031000
30.83 P00%0CBL260717P00030830
30.00 P00%0CBL260717P00030000
29.83 P00%0CBL260717P00029830
29.00 P00%0CBL260717P00029000
28.83 P00%0CBL260717P00028830
28.00 P0.500%1112-05CBL260717P00028000
27.83 P00%0CBL260717P00027830
27.00 P0.750%1111-25CBL260717P00027000
26.83 P00%0CBL260717P00026830
26.00 P0.54-16.92%8912-02CBL260717P00026000
25.83 P00%0CBL260717P00025830
25.00 P00%0CBL260717P00025000
24.83 P00%0CBL260717P00024830
24.00 P0.45-18.18%1212-01CBL260717P00024000
23.83 P00%0CBL260717P00023830
20.00 P00%0CBL260717P00020000
19.83 P00%0CBL260717P00019830


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC