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)75,691
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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
0878813


CBL Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

CBL Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

CBL Jul 18, 2025 Exp. - Max Pain @ $27.00

Puts
Calls


CBL Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C00%0CBL250718C00040000
39.20 C00%0CBL250718C00039200
39.00 C0.20-60.00%2602-06CBL250718C00039000
38.20 C00%0CBL250718C00038200
38.00 C00%0CBL250718C00038000
37.20 C00%0CBL250718C00037200
37.00 C00%0CBL250718C00037000
36.20 C00%0CBL250718C00036200
36.00 C0.25-58.33%4015003-07CBL250718C00036000
35.20 C00%0CBL250718C00035200
35.00 C0.25-72.22%34422403-07CBL250718C00035000
34.20 C00%0CBL250718C00034200
34.00 C0.45-60.53%69820103-07CBL250718C00034000
33.20 C00%0CBL250718C00033200
33.00 C00%0CBL250718C00033000
32.20 C00%0CBL250718C00032200
32.00 C0.66-44.07%411503-12CBL250718C00032000
31.20 C0.20-20.00%6011004-07CBL250718C00031200
31.00 C2.70+31.71%5502-18CBL250718C00031000
30.20 C00%0CBL250718C00030200
30.00 C1.70-29.17%55201-06CBL250718C00030000
29.20 C00%0CBL250718C00029200
29.00 C4.000.00%6311-27CBL250718C00029000
28.20 C1.000%2403-13CBL250718C00028200
28.00 C1.800%5511-20CBL250718C00028000
27.20 C00%0CBL250718C00027200
27.00 C00%0CBL250718C00027000
26.20 C00%0CBL250718C00026200
26.00 C00%0CBL250718C00026000
25.20 C0.50-58.33%1205-05CBL250718C00025200
25.00 C5.20-8.77%1112-31CBL250718C00025000
24.20 C00%0CBL250718C00024200
24.00 C00%0CBL250718C00024000
23.20 C00%0CBL250718C00023200
23.00 C00%0CBL250718C00023000
22.20 C2.90+16.00%150005-02CBL250718C00022200
22.00 C00%0CBL250718C00022000
21.20 C00%0CBL250718C00021200
21.00 C00%0CBL250718C00021000
20.20 C00%0CBL250718C00020200
20.00 C00%0CBL250718C00020000
19.20 C00%0CBL250718C00019200
18.00 C00%0CBL250718C00018000
17.00 C00%0CBL250718C00017000
16.00 C00%0CBL250718C00016000
15.00 C00%0CBL250718C00015000
14.20 C00%0CBL250718C00014200
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0CBL250718P00040000
39.20 P00%0CBL250718P00039200
39.00 P00%0CBL250718P00039000
38.20 P00%0CBL250718P00038200
38.00 P00%0CBL250718P00038000
37.20 P00%0CBL250718P00037200
37.00 P00%0CBL250718P00037000
36.20 P00%0CBL250718P00036200
36.00 P00%0CBL250718P00036000
35.20 P00%0CBL250718P00035200
35.00 P00%0CBL250718P00035000
34.20 P00%0CBL250718P00034200
34.00 P00%0CBL250718P00034000
33.20 P00%0CBL250718P00033200
33.00 P3.000%1102-19CBL250718P00033000
32.20 P00%0CBL250718P00032200
32.00 P00%0CBL250718P00032000
31.20 P00%0CBL250718P00031200
31.00 P00%0CBL250718P00031000
30.20 P00%0CBL250718P00030200
30.00 P2.100%1112-09CBL250718P00030000
29.20 P00%0CBL250718P00029200
29.00 P1.600%1112-03CBL250718P00029000
28.20 P00%0CBL250718P00028200
28.00 P00%0CBL250718P00028000
27.20 P00%0CBL250718P00027200
27.00 P1.050%1112-03CBL250718P00027000
26.20 P00%0CBL250718P00026200
26.00 P1.160%4202-28CBL250718P00026000
25.20 P1.890%2204-03CBL250718P00025200
25.00 P00%0CBL250718P00025000
24.20 P00%0CBL250718P00024200
24.00 P0.50-50.98%2902-13CBL250718P00024000
23.20 P1.60-36.00%5304-30CBL250718P00023200
23.00 P00%0CBL250718P00023000
22.20 P00%0CBL250718P00022200
22.00 P00%0CBL250718P00022000
21.20 P1.350%1104-09CBL250718P00021200
21.00 P00%0CBL250718P00021000
20.20 P00%0CBL250718P00020200
20.00 P00%0CBL250718P00020000
19.20 P00%0CBL250718P00019200
18.00 P00%0CBL250718P00018000
17.00 P00%0CBL250718P00017000
16.00 P00%0CBL250718P00016000
15.00 P00%0CBL250718P00015000
14.20 P00%0CBL250718P00014200


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