Options Chain for CBL & ASSOC PPTYS INC COMMON STOCK (CBL) - $32.38 as of 11/13/2025 9:13:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.00 | 14.50 | 12.75 | % | 0.64 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 22.00 | 9.00 | 12.50 | 10.75 | % | 0.49 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 23.00 | 8.00 | 11.50 | 9.75 | % | 0.42 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 24.00 | 7.00 | 10.50 | 8.75 | % | 0.36 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 25.00 | 6.00 | 9.50 | 7.75 | % | 0.31 | 0 | 0 | 2.90 | 0.99 | 0.00 | -0.01 | 11/13/2025 3:59:54 PM EST | |||
| 26.00 | 5.00 | 8.50 | 6.75 | % | 0.26 | 0 | 0 | 2.65 | 0.99 | 0.01 | -0.01 | 11/13/2025 3:59:54 PM EST | |||
| 27.00 | 4.20 | 7.50 | 5.85 | % | 0.22 | 0 | 0 | 2.40 | 0.97 | 0.02 | -0.02 | 11/13/2025 3:59:54 PM EST | |||
| 28.00 | 3.00 | 6.40 | 4.70 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.10 | 0.93 | 0.04 | -0.03 | 11/7/2025 | 11/13/2025 3:59:54 PM EST |
| 29.00 | 2.05 | 5.50 | 3.78 | % | 0.13 | 0 | 0 | 1.92 | 0.87 | 0.06 | -0.04 | 11/13/2025 3:59:54 PM EST | |||
| 30.00 | 1.30 | 4.60 | 2.95 | % | 0.10 | 0 | 0 | 1.74 | 0.79 | 0.09 | -0.06 | 11/13/2025 3:59:54 PM EST | |||
| 31.00 | 0.30 | 3.40 | 1.85 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.38 | 0.69 | 0.11 | -0.07 | 11/3/2025 | 11/13/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.26 | 0.57 | 0.12 | -0.08 | 11/13/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.29 | 0.45 | 0.12 | -0.08 | 11/13/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.16 | 0.33 | 0.12 | -0.07 | 11/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.63 | 0.23 | 0.10 | -0.06 | 11/13/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.80 | 0.15 | 0.08 | -0.05 | 11/13/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.09 | 0.06 | -0.04 | 11/13/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.11 | 0.06 | 0.04 | -0.02 | 11/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.24 | 0.03 | 0.02 | -0.02 | 11/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.37 | 0.02 | 0.01 | -0.01 | 11/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.01 | -0.01 | 0.00 | -0.01 | 11/13/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.75 | -0.01 | 0.01 | -0.01 | 11/13/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.50 | -0.03 | 0.02 | -0.02 | 11/13/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.26 | -0.07 | 0.04 | -0.03 | 11/13/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.01 | -0.13 | 0.06 | -0.04 | 11/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.77 | -0.21 | 0.09 | -0.06 | 9/22/2025 | 11/13/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.31 | 0.11 | -0.07 | 9/22/2025 | 11/13/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.29 | -0.43 | 0.12 | -0.08 | 11/13/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.14 | -0.55 | 0.12 | -0.08 | 11/13/2025 3:59:54 PM EST | |||
| 34.00 | 0.30 | 3.20 | 1.75 | % | 0.05 | 0 | 0 | 1.21 | -0.67 | 0.12 | -0.07 | 11/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.55 | 4.10 | 2.33 | % | 0.07 | 0 | 0 | 1.34 | -0.77 | 0.10 | -0.06 | 11/13/2025 3:59:54 PM EST | |||
| 36.00 | 1.55 | 4.90 | 3.23 | % | 0.09 | 0 | 0 | 1.40 | -0.85 | 0.08 | -0.05 | 11/13/2025 3:59:54 PM EST | |||
| 37.00 | 2.55 | 5.90 | 4.23 | % | 0.11 | 0 | 0 | 1.54 | -0.91 | 0.06 | -0.04 | 11/13/2025 3:59:54 PM EST | |||
| 38.00 | 3.60 | 6.90 | 5.25 | % | 0.14 | 0 | 0 | 1.68 | -0.94 | 0.04 | -0.02 | 11/13/2025 3:59:54 PM EST | |||
| 39.00 | 4.50 | 7.90 | 6.20 | % | 0.16 | 0 | 0 | 1.81 | -0.97 | 0.02 | -0.02 | 11/13/2025 3:59:54 PM EST | |||
| 40.00 | 5.50 | 9.00 | 7.25 | % | 0.18 | 0 | 0 | 2.00 | -0.98 | 0.01 | -0.01 | 11/13/2025 3:59:54 PM EST |