Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CBRL
Cracker Barrel Old Country Store, Inc,.
stock NASDAQ

Market Open
May 19, 2025 12:59:47 PM EDT
55.00USD-3.813%(-2.18)907,149
54.84Bid   54.90Ask   0.06Spread
Pre-market
May 16, 2025 8:29:30 AM EDT
57.00USD-0.323%(-0.18)0
After-hours
May 16, 2025 4:00:30 PM EDT
57.18USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9431,4521214,645


CBRL Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

CBRL Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

CBRL Jun 20, 2025 Exp. - Max Pain @ $50.00

Puts
Calls


CBRL Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C00%0CBRL250620C00095000
90.00 C1.500%1101-29CBRL250620C00090000
85.00 C0.05-80.00%21404-29CBRL250620C00085000
80.00 C0.06+20.00%12705-15CBRL250620C00080000
75.00 C0.20+100.00%1026105-16CBRL250620C00075000
72.50 C0.30-37.50%222005-16CBRL250620C00072500
70.00 C0.50-9.09%35232305-16CBRL250620C00070000
67.50 C0.80-5.88%182205-16CBRL250620C00067500
65.00 C1.15-14.81%248705-16CBRL250620C00065000
62.50 C2.00+2.04%103905-16CBRL250620C00062500
60.00 C2.55-11.15%37621305-16CBRL250620C00060000
57.50 C3.50-12.50%5413905-16CBRL250620C00057500
55.00 C5.10-8.44%8030605-16CBRL250620C00055000
52.50 C6.55-3.39%1419105-16CBRL250620C00052500
50.00 C8.30-7.26%3617405-16CBRL250620C00050000
47.50 C11.07+6.44%1024605-16CBRL250620C00047500
45.00 C12.77+1.75%107505-16CBRL250620C00045000
42.50 C14.60+8.87%1316405-15CBRL250620C00042500
40.00 C17.05+27.72%16505-15CBRL250620C00040000
37.50 C15.00+11.86%11805-13CBRL250620C00037500
35.00 C10.30+21.18%2104-14CBRL250620C00035000
32.50 C13.00+18.29%1304-22CBRL250620C00032500
30.00 C14.30+38.83%2204-14CBRL250620C00030000
27.50 C9.600%4404-03CBRL250620C00027500
25.00 C00%0CBRL250620C00025000
22.50 C00%0CBRL250620C00022500
20.00 C00%0CBRL250620C00020000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0CBRL250620P00095000
90.00 P00%0CBRL250620P00090000
85.00 P00%0CBRL250620P00085000
80.00 P00%0CBRL250620P00080000
75.00 P00%0CBRL250620P00075000
72.50 P00%0CBRL250620P00072500
70.00 P16.400%3312-26CBRL250620P00070000
67.50 P15.50+30.25%11402-10CBRL250620P00067500
65.00 P23.47+147.05%1603-13CBRL250620P00065000
62.50 P7.31-21.73%1605-15CBRL250620P00062500
60.00 P5.50+0.36%82905-16CBRL250620P00060000
57.50 P4.200.00%1186305-16CBRL250620P00057500
55.00 P3.300.00%2411905-16CBRL250620P00055000
52.50 P2.05-9.69%2616805-16CBRL250620P00052500
50.00 P1.35-6.90%1021305-16CBRL250620P00050000
47.50 P0.90-5.26%288805-16CBRL250620P00047500
45.00 P0.92-41.40%1716605-13CBRL250620P00045000
42.50 P0.55-15.38%51,13805-14CBRL250620P00042500
40.00 P0.20-33.33%210805-16CBRL250620P00040000
37.50 P0.27+8.00%179305-14CBRL250620P00037500
35.00 P0.20-31.03%146105-13CBRL250620P00035000
32.50 P0.100.00%21,19605-16CBRL250620P00032500
30.00 P0.50-13.79%110505-01CBRL250620P00030000
27.50 P0.50+138.10%27204-30CBRL250620P00027500
25.00 P0.38-28.30%11204-30CBRL250620P00025000
22.50 P0.130%1104-30CBRL250620P00022500
20.00 P0.45-30.77%1504-09CBRL250620P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC