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 | 17.00 | 20.70 | 18.85 | % | 0.47 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 41.00 | 16.00 | 19.70 | 17.85 | % | 0.44 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 42.00 | 15.00 | 18.70 | 16.85 | % | 0.40 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 43.00 | 13.80 | 17.70 | 15.75 | % | 0.37 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 44.00 | 12.80 | 16.70 | 14.75 | % | 0.34 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 45.00 | 11.80 | 15.70 | 13.75 | % | 0.31 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 46.00 | 10.80 | 14.70 | 12.75 | % | 0.28 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 47.00 | 9.80 | 13.80 | 11.80 | % | 0.25 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 48.00 | 8.80 | 12.80 | 10.80 | % | 0.23 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 49.00 | 7.80 | 11.80 | 9.80 | % | 0.20 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 50.00 | 6.80 | 10.80 | 8.80 | 7.56 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.85 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/14/2026 11:59:07 AM EST |
| 55.00 | 2.50 | 5.30 | 3.90 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.00 | 0.84 | 0.06 | -0.07 | 7/21/2026 | 8/14/2026 11:59:07 AM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.87 | 0.37 | 0.10 | -0.10 | 8/7/2026 | 8/14/2026 11:59:07 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 49 | 0 | 0.47 | 0.06 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 11:59:07 AM EST | |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 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 | 2.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 11:59:07 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.26 | -0.01 | 0.01 | -0.01 | 7/17/2026 | 8/14/2026 11:59:07 AM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.19 | -0.16 | 0.06 | -0.07 | 8/7/2026 | 8/14/2026 11:59:07 AM EST |
| 60.00 | 0.90 | 3.80 | 2.35 | % | 0.04 | 0 | 0 | 0.92 | -0.63 | 0.10 | -0.10 | 8/14/2026 11:59:07 AM EST | |||
| 65.00 | 5.00 | 8.30 | 6.65 | % | 0.10 | 0 | 0 | 1.27 | -0.94 | 0.03 | -0.03 | 8/14/2026 11:59:07 AM EST | |||
| 70.00 | 9.70 | 13.30 | 11.50 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:07 AM EST |