Options Chain for CBL & ASSOC PPTYS INC COMMON STOCK (CBL) - $57.57 as of 8/14/2026 12:47:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.90 | 20.10 | 18.50 | % | 0.46 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 45.00 | 12.00 | 15.30 | 13.65 | % | 0.30 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 50.00 | 7.10 | 11.00 | 9.05 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | 0.95 | 0.04 | -0.01 | 8/11/2026 | 8/14/2026 11:59:07 AM EST |
| 55.00 | 4.10 | 6.20 | 5.15 | 6.40 | % | 0.09 | 1 | 0 | 0.50 | 0.69 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 11:59:07 AM EST | |
| 60.00 | 0.90 | 1.95 | 1.43 | 1.65 | -0.35 | -17.50% | 0.02 | 3 | 4 | 0.27 | 0.41 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 11:59:07 AM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.33 | +220.00% | 0.01 | 3,925 | 54 | 0.33 | 0.19 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 11:59:07 AM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.02 | -0.01 | 8/14/2026 11:59:07 AM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 8/14/2026 11:59:07 AM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 50.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.72 | -0.05 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 11:59:07 AM EST |
| 55.00 | 0.05 | 2.85 | 1.45 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.31 | 0.05 | -0.03 | 8/12/2026 | 8/14/2026 11:59:07 AM EST |
| 60.00 | 1.80 | 5.20 | 3.50 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.59 | 0.05 | -0.03 | 8/5/2026 | 8/14/2026 11:59:07 AM EST |
| 65.00 | 5.40 | 8.90 | 7.15 | % | 0.11 | 0 | 0 | 0.56 | -0.81 | 0.04 | -0.02 | 8/14/2026 11:59:07 AM EST | |||
| 70.00 | 9.70 | 13.60 | 11.65 | % | 0.17 | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 8/14/2026 11:59:07 AM EST | |||
| 75.00 | 14.80 | 18.80 | 16.80 | % | 0.22 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 8/14/2026 11:59:07 AM EST | |||
| 80.00 | 19.60 | 23.60 | 21.60 | % | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST |