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

CBL
CBL & Associates Properties, Inc.
stock NYSE

At Close
May 9, 2025 3:59:57 PM EDT
24.40USD+0.308%(+0.08)6,905
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 12, 2025 8:57:30 AM EDT
25.70USD+5.414%(+1.32)180
After-hours
May 8, 2025 4:00:30 PM EDT
24.32USD+0.165%(+0.04)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Oct 17, 2025Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
43901514


CBL Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

CBL Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

CBL Jun 20, 2025 Exp. - Max Pain @ $27.00

Puts
Calls


CBL Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C00%0CBL250620C00040000
39.20 C00%0CBL250620C00039200
39.00 C0.15+200.00%23002-24CBL250620C00039000
38.20 C00%0CBL250620C00038200
38.00 C00%0CBL250620C00038000
37.20 C00%0CBL250620C00037200
37.00 C00%0CBL250620C00037000
36.20 C00%0CBL250620C00036200
36.00 C0.85-26.09%6412-06CBL250620C00036000
35.20 C00%0CBL250620C00035200
35.00 C1.450%111112-05CBL250620C00035000
34.20 C00%0CBL250620C00034200
34.00 C1.40+460.00%361912-06CBL250620C00034000
33.20 C00%0CBL250620C00033200
33.00 C0.52-11.86%407103-07CBL250620C00033000
32.20 C0.080%17005-07CBL250620C00032200
32.00 C0.53-15.87%45403-12CBL250620C00032000
31.20 C0.10-72.97%26404-14CBL250620C00031200
31.00 C00%0CBL250620C00031000
30.20 C0.450%232303-27CBL250620C00030200
30.00 C2.40+112.39%2401-31CBL250620C00030000
29.20 C0.630%3304-02CBL250620C00029200
29.00 C0.800%1110-28CBL250620C00029000
28.20 C0.200%151604-28CBL250620C00028200
28.00 C2.90+152.17%2111-21CBL250620C00028000
27.20 C0.30+50.00%5704-28CBL250620C00027200
27.00 C4.37+173.13%5711-25CBL250620C00027000
26.20 C00%0CBL250620C00026200
26.00 C1.050%1110-08CBL250620C00026000
25.20 C1.200%1204-07CBL250620C00025200
25.00 C7.00+134.90%2212-02CBL250620C00025000
24.20 C1.070%2404-28CBL250620C00024200
24.00 C00%0CBL250620C00024000
23.20 C00%0CBL250620C00023200
23.00 C00%0CBL250620C00023000
22.20 C00%0CBL250620C00022200
22.00 C00%0CBL250620C00022000
21.20 C00%0CBL250620C00021200
21.00 C00%0CBL250620C00021000
20.20 C00%0CBL250620C00020200
20.00 C00%0CBL250620C00020000
19.20 C00%0CBL250620C00019200
19.00 C00%0CBL250620C00019000
18.20 C00%0CBL250620C00018200
18.00 C00%0CBL250620C00018000
17.20 C00%0CBL250620C00017200
16.00 C00%0CBL250620C00016000
15.00 C00%0CBL250620C00015000
14.20 C00%0CBL250620C00014200
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0CBL250620P00040000
39.20 P00%0CBL250620P00039200
39.00 P00%0CBL250620P00039000
38.20 P00%0CBL250620P00038200
38.00 P00%0CBL250620P00038000
37.20 P00%0CBL250620P00037200
37.00 P00%0CBL250620P00037000
36.20 P00%0CBL250620P00036200
36.00 P00%0CBL250620P00036000
35.20 P00%0CBL250620P00035200
35.00 P00%0CBL250620P00035000
34.20 P00%0CBL250620P00034200
34.00 P00%0CBL250620P00034000
33.20 P00%0CBL250620P00033200
33.00 P00%0CBL250620P00033000
32.20 P00%0CBL250620P00032200
32.00 P2.80+9.80%1212-09CBL250620P00032000
31.20 P00%0CBL250620P00031200
31.00 P2.100%1112-04CBL250620P00031000
30.20 P00%0CBL250620P00030200
30.00 P3.05+69.44%11001-14CBL250620P00030000
29.20 P00%0CBL250620P00029200
29.00 P2.000%1111-21CBL250620P00029000
28.20 P00%0CBL250620P00028200
28.00 P1.30-25.29%1103-10CBL250620P00028000
27.20 P00%0CBL250620P00027200
27.00 P00%0CBL250620P00027000
26.20 P00%0CBL250620P00026200
26.00 P00%0CBL250620P00026000
25.20 P00%0CBL250620P00025200
25.00 P00%0CBL250620P00025000
24.20 P3.12+66.84%2204-09CBL250620P00024200
24.00 P0.29-65.48%4402-28CBL250620P00024000
23.20 P0.60-53.85%2505-02CBL250620P00023200
23.00 P00%0CBL250620P00023000
22.20 P1.450%1104-09CBL250620P00022200
22.00 P00%0CBL250620P00022000
21.20 P1.300%1104-07CBL250620P00021200
21.00 P00%0CBL250620P00021000
20.20 P00%0CBL250620P00020200
20.00 P0.200%1101-23CBL250620P00020000
19.20 P00%0CBL250620P00019200
19.00 P00%0CBL250620P00019000
18.20 P00%0CBL250620P00018200
18.00 P00%0CBL250620P00018000
17.20 P00%0CBL250620P00017200
16.00 P00%0CBL250620P00016000
15.00 P00%0CBL250620P00015000
14.20 P00%0CBL250620P00014200


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 - 2025 ChartExchange LLC