Options Chain for CBL & ASSOC PPTYS INC COMMON STOCK (CBL) - $30.06 as of 8/15/2025 10:11:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 16.40 | 15.50 | % | 1.03 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 18.00 | 11.60 | 13.40 | 12.50 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 19.00 | 10.50 | 12.40 | 11.45 | % | 0.60 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 20.00 | 9.50 | 11.00 | 10.25 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 21.00 | 8.50 | 10.00 | 9.25 | % | 0.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 22.00 | 7.50 | 9.00 | 8.25 | % | 0.38 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 23.00 | 6.50 | 8.00 | 7.25 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 24.00 | 5.50 | 7.00 | 6.25 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 25.00 | 4.60 | 6.00 | 5.30 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 26.00 | 3.60 | 4.80 | 4.20 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 27.00 | 2.70 | 3.90 | 3.30 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.95 | 0.11 | 0.00 | 7/30/2025 | 8/14/2025 3:59:57 PM EST |
| 28.00 | 1.85 | 2.75 | 2.30 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.59 | 0.81 | 0.13 | -0.01 | 8/7/2025 | 8/14/2025 3:59:57 PM EST |
| 29.00 | 1.15 | 1.90 | 1.53 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.83 | 0.66 | 0.16 | -0.01 | 8/7/2025 | 8/14/2025 3:59:57 PM EST |
| 30.00 | 0.35 | 1.45 | 0.90 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.28 | 0.49 | 0.16 | -0.01 | 8/12/2025 | 8/14/2025 3:59:57 PM EST |
| 31.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.64 | 0.34 | 0.15 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | 0.21 | 0.12 | -0.01 | 8/12/2025 | 8/14/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.08 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.07 | 0.05 | 0.00 | 8/12/2025 | 8/14/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.03 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 8/14/2025 3:59:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.05 | 0.11 | 0.00 | 7/30/2025 | 8/14/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.19 | 0.13 | -0.01 | 8/8/2025 | 8/14/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.64 | -0.34 | 0.16 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 30.00 | 0.45 | 1.30 | 0.88 | % | 0.03 | 0 | 0 | 0.81 | -0.51 | 0.16 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 31.00 | 1.20 | 2.00 | 1.60 | % | 0.05 | 0 | 0 | 0.76 | -0.66 | 0.15 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 32.00 | 2.00 | 2.90 | 2.45 | % | 0.08 | 0 | 0 | 0.72 | -0.79 | 0.12 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 33.00 | 2.80 | 4.00 | 3.40 | % | 0.10 | 0 | 0 | 0.89 | -0.88 | 0.08 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 34.00 | 3.50 | 4.90 | 4.20 | % | 0.12 | 0 | 0 | 0.56 | -0.93 | 0.05 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 35.00 | 4.70 | 5.90 | 5.30 | % | 0.15 | 0 | 0 | 0.82 | -0.97 | 0.03 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 36.00 | 5.50 | 7.00 | 6.25 | % | 0.17 | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 37.00 | 6.50 | 8.00 | 7.25 | % | 0.20 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/14/2025 3:59:57 PM EST |