Breaking News

CBL & Associates Properties Inc (CBL)

	Symbol	Exchange	Currency
	CBL	NYSE	USD	Real-time
	CAZ0	Stuttgart	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

54.21 -0.49 -0.90%

03:59:59 - Closed. Currency in USD

After Hours

54.21

0.00

0.00%

7:30:07 - Real-time Data

Type: Equity

Market: United States

Volume: 131,445
Bid/Ask: 0.00 / 0.00
Day's Range: 53.73 - 54.99

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

CBL Associates Properties Option Chain

Get free option data for CBL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for CBL Associates Properties options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 05, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28	31.5	0	24.83	0	0%	0	0.75	0
CBL Call 24.83 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|24.83C Delta0.9857 Imp Vol2.2704 Bid28 Gamma0.0017 Theoretical29.75 Ask31.5 Theta-0.0322 Intrinsic Value29.38 Volume0 Vega0.0033 Time Value-29.38 Open Interest0 Rho0.0039 Delta / Theta-30.5675 CBL Put 24.83 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|24.83P Delta-0.0306 Imp Vol2.7758 Bid0 Gamma0.0026 Theoretical0.38 Ask0.75 Theta-0.0826 Intrinsic Value-29.38 Volume0 Vega0.0065 Time Value29.38 Open Interest2 Rho-0.0006 Delta / Theta0.3708
0	0%	0	0	0	25.00	0.4	0%	0	0	0
CBL Call 25.00 Exp: Oct 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value17.68 Volume0 Vega0 Time Value-17.68 Open Interest0 Rho0 Delta / Theta0 CBL Put 25.00 Exp: Oct 16, 2026 Last: 0.4 Chg.: 0% SymbolCBL\|20261016\|25.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-17.68 Volume0 Vega0 Time Value18.08 Open Interest2 Rho0 Delta / Theta0
0	0%	24.3	27.7	0	28.83	0	0%	0	0.75	0
CBL Call 28.83 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|28.83C Delta0.9626 Imp Vol2.3101 Bid24.3 Gamma0.0037 Theoretical26 Ask27.7 Theta-0.0774 Intrinsic Value25.38 Volume0 Vega0.0076 Time Value-25.38 Open Interest0 Rho0.0055 Delta / Theta-12.4354 CBL Put 28.83 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|28.83P Delta-0.0369 Imp Vol2.3095 Bid0 Gamma0.0037 Theoretical0.38 Ask0.75 Theta-0.0801 Intrinsic Value-25.38 Volume0 Vega0.0076 Time Value25.38 Open Interest0 Rho-0.0007 Delta / Theta0.4606
0	0%	23.1	26.8	0	29.83	0	0%	0	0.75	0
CBL Call 29.83 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|29.83C Delta0.9644 Imp Vol2.1367 Bid23.1 Gamma0.0038 Theoretical24.95 Ask26.8 Theta-0.0686 Intrinsic Value24.38 Volume0 Vega0.0073 Time Value-24.38 Open Interest0 Rho0.0057 Delta / Theta-14.0556 CBL Put 29.83 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|29.83P Delta-0.0387 Imp Vol2.2028 Bid0 Gamma0.004 Theoretical0.38 Ask0.75 Theta-0.0794 Intrinsic Value-24.38 Volume0 Vega0.0079 Time Value24.38 Open Interest0 Rho-0.0007 Delta / Theta0.4871
					54.21	Price @ Oct 05, 2026 20:18 GMT
0	0%	0	0	0	43.00	0	0%	0	0	0
CBL Call 43.00 Exp: Oct 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.32 Volume0 Vega0 Time Value0.32 Open Interest0 Rho0 Delta / Theta0 CBL Put 43.00 Exp: Oct 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.32 Volume0 Vega0 Time Value-0.32 Open Interest0 Rho0 Delta / Theta0
1	0%	0.05	1.3	0	55.00	0	0%	0	3.3	0
CBL Call 55.00 Exp: Oct 16, 2026 Last: 1 Chg.: 0% SymbolCBL\|20261016\|55.00C Delta0.4167 Imp Vol0.2416 Bid0.05 Gamma0.1707 Theoretical0.68 Ask1.3 Theta-0.0401 Intrinsic Value-0.79 Volume0 Vega0.0369 Time Value1.79 Open Interest14 Rho0.0059 Delta / Theta-10.3902 CBL Put 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|55.00P Delta-0.5481 Imp Vol0.3617 Bid0 Gamma0.1156 Theoretical1.65 Ask3.3 Theta-0.0618 Intrinsic Value0.79 Volume0 Vega0.0374 Time Value-0.79 Open Interest24 Rho-0.0094 Delta / Theta8.8703
0	0%	0	0.25	0	60.00	0	0%	3.9	7.2	0
CBL Call 60.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|60.00C Delta0.0782 Imp Vol0.3841 Bid0 Gamma0.0402 Theoretical0.12 Ask0.25 Theta-0.0241 Intrinsic Value-5.79 Volume0 Vega0.0138 Time Value5.79 Open Interest34 Rho0.0012 Delta / Theta-3.252 CBL Put 60.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|60.00P Delta-0.9723 Imp Vol0.2841 Bid3.9 Gamma0.0228 Theoretical5.55 Ask7.2 Theta-0.0078 Intrinsic Value5.79 Volume0 Vega0.0058 Time Value-5.79 Open Interest1 Rho-0.0165 Delta / Theta125.0691
0	0%	0	0.75	0	65.00	0	0%	8.8	12.4	0
CBL Call 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|65.00C Delta0.1102 Imp Vol0.7874 Bid0 Gamma0.0253 Theoretical0.38 Ask0.75 Theta-0.0636 Intrinsic Value-10.79 Volume0 Vega0.0178 Time Value10.79 Open Interest1 Rho0.0016 Delta / Theta-1.7332 CBL Put 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCBL\|20261016\|65.00P Delta-0.9602 Imp Vol0.5624 Bid8.8 Gamma0.0191 Theoretical10.6 Ask12.4 Theta-0.0203 Intrinsic Value10.79 Volume0 Vega0.008 Time Value-10.79 Open Interest0 Rho-0.0128 Delta / Theta47.2755

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CBL Comments

Write your thoughts about CBL & Associates Properties Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,677.12	-66.09	-1.15%
Nikkei 225	70,826.00	+879.14	+1.26%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,790.5	+16.4	+0.21%
US Tech 100	31,123.7	+47.3	+0.15%
DAX	25,455.17	+200.96	+0.80%
Dollar Index	101.860	-0.073	-0.07%

Crude Oil WTI	88.66	-0.77	-0.86%
Brent Oil	100.01	-0.31	-0.31%
Natural Gas	3.087	+0.021	+0.68%
Gold	4,165.20	+8.40	+0.20%
Silver	61.138	-0.162	-0.27%
US Soybeans	1,283.38	+3.38	+0.26%
Copper	6.6515	+0.0105	+0.16%

Philippines 2Y	6.762	0.000	0.00%
Philippines 10Y	7.703	0.000	0.00%
Philippines 20Y	7.825	0.000	0.00%
U.S. 2Y	4.816	-0.017	-0.35%
U.S. 10Y	5.286	-0.027	-0.51%
U.S. 30Y	5.640	-0.024	-0.42%
Germany 10Y	3.4428	-0.0484	-1.39%

Alphabet C	343.83	+3.48	+1.02%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	74.82	+1.39	+1.89%
Booking	158.33	-0.69	-0.43%
Apple	332.89	-0.80	-0.24%
Alibaba ADR	110.80	+4.95	+4.68%
Tesla	378.73	+8.14	+2.20%

Recent Quotes

Name	Price	Chg.	Chg. %
CBL	54.21	-0.49	-0.90%
BOC CSI All Share.	1.114	+0.012	+1.09%
6837	6.45	0.00	0.00%
EBQ	9.75	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.320	-0.39%	14.60M
BDO Unibank	110.50	0.00%	4.92M
Metropolitan Bank	61.00	-0.65%	2.75M
International Container	890.000	-1.66%	813.78K
Ayala	530.00	+0.95%	573.24K
SM Investments	499.60	+0.52%	422.63K
Globe Telecom	1,546.00	-0.13%	97.31K

Name	Last	Chg. %	Vol.
Manila Bulletin	0.174	+18.37%	30.00K
Prime Media Holdings	1.070	+13.83%	36.00K
MacroAsia	3.430	+7.19%	14.00K
Swift Foods Conv Pref	1.050	+7.14%	3.00K
Lepanto Consolidated Mining B	0.2350	+6.82%	180.00K
First Gen	19.52	+6.55%	1.68M
Harbor Star Shipping	1.490	+6.43%	2.15M

Name	Last	Chg. %	Vol.
MAH A	0.50	-13.79%	3.00K
Asiabest Group A	27.000	-12.90%	600.30K
Primex	0.920	-12.38%	1.00K
Cirtek Holdings Subseries D Pref	6.25	-10.71%	9.00K
DFNN	0.600	-10.45%	224.00K
Cirtek	1.36	-8.72%	7.33M
House of Investments	4.850	-8.49%	1.60K