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
Aug 25, 2026 3:59:46 PM EDT
55.83USD+0.215%(+0.12)113,703
55.73Bid   55.81Ask   0.08Spread
Pre-market
0.00USD-100.000%(-55.71)0
After-hours
Aug 24, 2026 4:10:30 PM EDT
55.71USD-0.206%(-0.12)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5110397


CBL Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

CBL Nov 20, 2026 Exp. - Max Pain @ $46.83

Puts
Calls


CBL Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C00%0CBL261120C00080000
75.00 C00%0CBL261120C00075000
70.00 C00%0CBL261120C00070000
65.00 C00%0CBL261120C00065000
60.00 C2.600%1108-18CBL261120C00060000
55.00 C00%0CBL261120C00055000
54.83 C5.02+23.04%3307-24CBL261120C00054830
50.00 C1.100%1104-09CBL261120C00050000
49.83 C3.000%1105-29CBL261120C00049830
48.00 C00%0CBL261120C00048000
47.00 C00%0CBL261120C00047000
46.83 C00%0CBL261120C00046830
45.00 C2.500%2204-09CBL261120C00045000
44.83 C9.30+37.78%1306-26CBL261120C00044830
43.00 C00%0CBL261120C00043000
42.00 C00%0CBL261120C00042000
41.83 C8.500%2106-09CBL261120C00041830
40.00 C4.30+74.80%1204-06CBL261120C00040000
39.83 C10.20+65.05%21206-09CBL261120C00039830
38.00 C11.700%6206-09CBL261120C00038000
37.00 C3.08+12.41%1202-04CBL261120C00037000
36.83 C12.65+12.95%341006-09CBL261120C00036830
35.00 C00%0CBL261120C00035000
34.83 C14.650%6206-09CBL261120C00034830
33.00 C4.49-26.51%1202-09CBL261120C00033000
32.83 C20.29+21.50%2207-15CBL261120C00032830
30.00 C11.100%2104-06CBL261120C00030000
29.83 C19.800%2206-09CBL261120C00029830
28.00 C00%0CBL261120C00028000
27.83 C21.850%6206-09CBL261120C00027830
25.00 C11.390%2002-03CBL261120C00025000
24.83 C24.750%2106-09CBL261120C00024830
23.00 C00%0CBL261120C00023000
22.83 C00%0CBL261120C00022830
20.00 C00%0CBL261120C00020000
19.83 C00%0CBL261120C00019830
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0CBL261120P00080000
75.00 P00%0CBL261120P00075000
70.00 P00%0CBL261120P00070000
65.00 P00%0CBL261120P00065000
60.00 P00%0CBL261120P00060000
55.00 P00%0CBL261120P00055000
54.83 P1.85-7.50%1308-03CBL261120P00054830
50.00 P14.360%2102-03CBL261120P00050000
49.83 P1.25-3.85%1208-06CBL261120P00049830
48.00 P0.75-11.76%1408-12CBL261120P00048000
47.00 P00%0CBL261120P00047000
46.83 P1.30+160.00%14614508-06CBL261120P00046830
45.00 P00%0CBL261120P00045000
44.83 P0.450%1108-06CBL261120P00044830
43.00 P1.550%1106-12CBL261120P00043000
42.00 P00%0CBL261120P00042000
41.83 P1.250%1106-12CBL261120P00041830
40.00 P4.710%1101-07CBL261120P00040000
39.83 P1.500%3404-30CBL261120P00039830
38.00 P00%0CBL261120P00038000
37.00 P4.100%1001-16CBL261120P00037000
36.83 P00%0CBL261120P00036830
35.00 P00%0CBL261120P00035000
34.83 P00%0CBL261120P00034830
33.00 P2.720%1102-09CBL261120P00033000
32.83 P00%0CBL261120P00032830
30.00 P00%0CBL261120P00030000
29.83 P00%0CBL261120P00029830
28.00 P00%0CBL261120P00028000
27.83 P00%0CBL261120P00027830
25.00 P00%0CBL261120P00025000
24.83 P0.100.00%23706-02CBL261120P00024830
23.00 P0.350.00%1019602-18CBL261120P00023000
22.83 P00%0CBL261120P00022830
20.00 P00%0CBL261120P00020000
19.83 P00%0CBL261120P00019830


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