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

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)892,739
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7711,8123773,490


CBRL Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

CBRL Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CBRL Jan 16, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


CBRL Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.20-42.86%22804-10CBRL260116C00120000
115.00 C0.10-83.33%13502-19CBRL260116C00115000
110.00 C1.90+5.56%1416401-27CBRL260116C00110000
105.00 C1.55-20.51%81002-07CBRL260116C00105000
100.00 C0.65+182.61%28205-15CBRL260116C00100000
95.00 C0.30+50.00%127604-22CBRL260116C00095000
90.00 C1.35+12.50%815105-16CBRL260116C00090000
85.00 C0.79+58.00%111705-12CBRL260116C00085000
80.00 C2.26+352.00%48305-15CBRL260116C00080000
77.50 C5.25+28.05%51401-15CBRL260116C00077500
75.00 C2.50+47.06%2705-13CBRL260116C00075000
72.50 C1.25-10.71%1705-07CBRL260116C00072500
70.00 C3.50+48.94%177705-13CBRL260116C00070000
67.50 C4.90+75.00%45805-14CBRL260116C00067500
65.00 C5.50+14.58%111705-14CBRL260116C00065000
62.50 C2.14+12.63%13504-28CBRL260116C00062500
60.00 C8.20+13.89%723105-15CBRL260116C00060000
57.50 C9.18+22.40%322305-15CBRL260116C00057500
55.00 C10.50+9.03%29705-15CBRL260116C00055000
52.50 C9.00+100.00%22305-13CBRL260116C00052500
50.00 C13.60+22.08%318305-15CBRL260116C00050000
47.50 C9.50+51.27%119005-12CBRL260116C00047500
45.00 C12.40+38.55%47205-12CBRL260116C00045000
42.50 C18.60+15.53%27205-15CBRL260116C00042500
40.00 C17.96+44.26%16105-14CBRL260116C00040000
37.50 C19.00+17.50%31305-13CBRL260116C00037500
35.00 C13.40+20.72%43404-22CBRL260116C00035000
32.50 C17.50+33.79%254905-08CBRL260116C00032500
30.00 C14.80+11.28%13704-29CBRL260116C00030000
27.50 C18.20-25.20%21103-03CBRL260116C00027500
25.00 C18.80-8.11%2404-16CBRL260116C00025000
22.50 C16.78-6.88%1409-11CBRL260116C00022500
20.00 C17.50-23.91%11804-08CBRL260116C00020000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P54.78+9.76%12603-01CBRL260116P00120000
115.00 P47.88+10.17%12403-08CBRL260116P00115000
110.00 P45.32-1.95%33303-12CBRL260116P00110000
105.00 P00%0CBRL260116P00105000
100.00 P50.00+15.42%24705-17CBRL260116P00100000
95.00 P48.50+42.35%1205-22CBRL260116P00095000
90.00 P44.55+26.42%2605-24CBRL260116P00090000
85.00 P38.25+1.46%25805-31CBRL260116P00085000
80.00 P42.25+39.90%21903-18CBRL260116P00080000
77.50 P25.600%5505-16CBRL260116P00077500
75.00 P40.00+14.29%42404-04CBRL260116P00075000
72.50 P33.18+2.88%21303-21CBRL260116P00072500
70.00 P28.43-18.77%12304-16CBRL260116P00070000
67.50 P30.61+8.12%11709-05CBRL260116P00067500
65.00 P30.00+158.62%11804-07CBRL260116P00065000
62.50 P23.25+90.73%1203-13CBRL260116P00062500
60.00 P10.50-4.28%43405-16CBRL260116P00060000
57.50 P9.70-32.36%210605-15CBRL260116P00057500
55.00 P20.80+22.35%110204-03CBRL260116P00055000
52.50 P7.73-19.06%21605-13CBRL260116P00052500
50.00 P5.750.00%2416105-16CBRL260116P00050000
47.50 P5.60-16.79%255605-13CBRL260116P00047500
45.00 P4.01-44.31%147505-15CBRL260116P00045000
42.50 P3.95-35.25%255405-13CBRL260116P00042500
40.00 P3.15-18.39%211405-13CBRL260116P00040000
37.50 P2.40-54.02%1018805-14CBRL260116P00037500
35.00 P3.67-10.49%11,91505-07CBRL260116P00035000
32.50 P1.50-57.75%38405-15CBRL260116P00032500
30.00 P1.05-30.00%13205-15CBRL260116P00030000
27.50 P1.10-28.10%108605-12CBRL260116P00027500
25.00 P3.13+18.11%2012204-04CBRL260116P00025000
22.50 P1.25-48.77%15704-15CBRL260116P00022500
20.00 P0.76-49.33%202804-25CBRL260116P00020000


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