Options Chain for CBL & ASSOC PPTYS INC COMMON STOCK (CBL) - $29.35 as of 12/26/2024 11:52:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 15.00 | 16.60 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 15.00 | 14.00 | 16.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 16.00 | 13.00 | 15.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 17.00 | 12.00 | 14.30 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 18.00 | 11.00 | 13.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 19.00 | 10.10 | 12.20 | 4.10 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 12/26/2024 9:59:00 AM EST |
| 20.00 | 9.00 | 10.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 12/26/2024 9:59:00 AM EST |
| 21.00 | 8.10 | 10.00 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 12/26/2024 9:59:00 AM EST |
| 22.00 | 7.10 | 9.30 | 1.75 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 12/26/2024 9:59:00 AM EST |
| 23.00 | 6.40 | 7.80 | 1.15 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 12/26/2024 9:59:00 AM EST |
| 24.00 | 5.30 | 7.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 25.00 | 4.10 | 5.50 | 1.92 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 10/14/2024 | 12/26/2024 9:59:00 AM EST |
| 26.00 | 3.60 | 4.40 | 1.64 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.97 | 0.03 | -0.01 | 11/18/2024 | 12/26/2024 9:59:00 AM EST |
| 27.00 | 2.35 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.91 | 0.08 | -0.01 | 11/27/2024 | 12/26/2024 9:59:00 AM EST |
| 28.00 | 1.50 | 2.50 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.79 | 0.15 | -0.02 | 12/2/2024 | 12/26/2024 9:59:00 AM EST |
| 29.00 | 1.10 | 1.50 | 1.40 | -1.40 | -50.00% | 1 | 30 | 0.31 | 0.61 | 0.19 | -0.02 | 12/26/2024 | 12/26/2024 9:59:00 AM EST |
| 30.00 | 0.60 | 0.95 | 0.65 | +0.05 | +8.34% | 10 | 216 | 0.28 | 0.41 | 0.20 | -0.02 | 12/26/2024 | 12/26/2024 9:59:00 AM EST |
| 31.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.50 | 0.24 | 0.16 | -0.01 | 12/24/2024 | 12/26/2024 9:59:00 AM EST |
| 32.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.12 | 0.10 | -0.01 | 12/18/2024 | 12/26/2024 9:59:00 AM EST |
| 33.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 62 | 0.56 | 0.05 | 0.05 | 0.00 | 12/18/2024 | 12/26/2024 9:59:00 AM EST |
| 34.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.02 | 0.02 | 0.00 | 12/18/2024 | 12/26/2024 9:59:00 AM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 16.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 12/26/2024 9:59:00 AM EST |
| 17.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 12/26/2024 9:59:00 AM EST |
| 18.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 12/26/2024 9:59:00 AM EST |
| 19.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 12/26/2024 9:59:00 AM EST |
| 20.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 12/26/2024 9:59:00 AM EST |
| 21.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 12/26/2024 9:59:00 AM EST |
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 24.00 | 0.00 | 1.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 25.00 | 0.00 | 0.30 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.01 | 0.01 | 0.00 | 9/20/2024 | 12/26/2024 9:59:00 AM EST |
| 26.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.03 | 0.03 | -0.01 | 10/28/2024 | 12/26/2024 9:59:00 AM EST |
| 27.00 | 0.00 | 1.55 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.09 | 0.08 | -0.01 | 12/11/2024 | 12/26/2024 9:59:00 AM EST |
| 28.00 | 0.15 | 0.45 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.21 | 0.15 | -0.02 | 10/28/2024 | 12/26/2024 9:59:00 AM EST |
| 29.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | -0.39 | 0.19 | -0.02 | 12/26/2024 9:59:00 AM EST | |||
| 30.00 | 0.55 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.59 | 0.20 | -0.02 | 12/18/2024 | 12/26/2024 9:59:00 AM EST |
| 31.00 | 1.10 | 2.60 | % | 0 | 0 | 0.76 | -0.76 | 0.16 | -0.01 | 12/26/2024 9:59:00 AM EST | |||
| 32.00 | 1.75 | 3.40 | % | 0 | 0 | 0.62 | -0.88 | 0.10 | -0.01 | 12/26/2024 9:59:00 AM EST | |||
| 33.00 | 2.85 | 4.70 | % | 0 | 0 | 1.10 | -0.95 | 0.05 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 34.00 | 3.90 | 5.00 | % | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 35.00 | 4.80 | 6.40 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 36.00 | 5.80 | 7.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 37.00 | 6.70 | 9.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 38.00 | 7.80 | 9.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 39.00 | 8.70 | 11.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST | |||
| 40.00 | 9.90 | 11.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:00 AM EST |