Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
30	56	0	239

CBL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CBL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CBL Jan 15, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

CBL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0.17	-48.48%	5	20	08-07	CBL270115C00080000
75 C	0	0%	0			CBL270115C00075000
70 C	0	0%	0			CBL270115C00070000
65 C	0	0%	0			CBL270115C00065000
60 C	2.31	-40.00%	1	36	08-10	CBL270115C00060000
55 C	6.75	+68.75%	3	11	08-14	CBL270115C00055000
50 C	6.50	0%	2	0	07-02	CBL270115C00050000
49 C	0	0%	0			CBL270115C00049000
48 C	4.40	+2.33%	1	1	06-02	CBL270115C00048000
47 C	4.50	0%	2	0	06-18	CBL270115C00047000
46 C	0	0%	0			CBL270115C00046000
45 C	14.10	+54.10%	1	10	07-27	CBL270115C00045000
44 C	8.15	0%	6	3	06-10	CBL270115C00044000
43 C	9.00	0%	4	1	06-10	CBL270115C00043000
42 C	0	0%	0			CBL270115C00042000
41 C	0	0%	0			CBL270115C00041000
40 C	10.94	+2.43%	1	3	06-23	CBL270115C00040000
39 C	0	0%	0			CBL270115C00039000
38 C	0	0%	0			CBL270115C00038000
35 C	11.96	0%	1	1	05-18	CBL270115C00035000
30 C	0	0%	0			CBL270115C00030000
25 C	0	0%	0			CBL270115C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			CBL270115P00080000
75 P	0	0%	0			CBL270115P00075000
70 P	0	0%	0			CBL270115P00070000
65 P	0	0%	0			CBL270115P00065000
60 P	0	0%	0			CBL270115P00060000
55 P	0	0%	0			CBL270115P00055000
50 P	1.40	-31.71%	1	2	07-28	CBL270115P00050000
49 P	1.20	0%	1	1	07-28	CBL270115P00049000
48 P	0.95	-9.52%	1	3	07-29	CBL270115P00048000
47 P	0.80	-11.11%	1	3	07-29	CBL270115P00047000
46 P	0.75	-58.33%	2	3	07-28	CBL270115P00046000
45 P	0.65	0.00%	1	5	07-31	CBL270115P00045000
44 P	0.55	-26.67%	1	4	07-28	CBL270115P00044000
43 P	0.90	0%	1	0	07-02	CBL270115P00043000
42 P	0.55	0%	1	1	07-27	CBL270115P00042000
41 P	1.25	0%	1	1	06-23	CBL270115P00041000
40 P	0.55	0%	1	0	07-02	CBL270115P00040000
39 P	0.50	0%	1	1	07-16	CBL270115P00039000
38 P	0.75	0%	1	1	06-23	CBL270115P00038000
35 P	0.20	0.00%	16	198	08-11	CBL270115P00035000
30 P	0.10	-66.67%	1	5	08-05	CBL270115P00030000
25 P	0.10	-33.33%	2	11	07-16	CBL270115P00025000

Share