Dark

Check out our API

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

At Close

Sep 25, 2026 3:59:55 PM EDT

51.79USD-0.096%(-0.05)1,168,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

52.42USD+1.109%(+0.58)1,758

After-hours

Sep 24, 2026 4:20:30 PM EDT

51.80USD-0.096%(-0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
854	1,205	134	2,229

CBRL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

CBRL Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CBRL Dec 18, 2026 Exp. - Max Pain @ $45.00

Puts

Calls

CBRL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 C	0.10	-33.33%	1	5	09-22	CBRL261218C00085000
80.00 C	0.05	-75.00%	1	15	09-23	CBRL261218C00080000
75.00 C	0.45	+36.36%	2	150	09-24	CBRL261218C00075000
70.00 C	0.60	0.00%	1	320	09-24	CBRL261218C00070000
65.00 C	0.70	-29.29%	1	237	09-22	CBRL261218C00065000
62.50 C	1.73	+44.17%	2	54	09-24	CBRL261218C00062500
60.00 C	2.08	+34.19%	1	142	09-24	CBRL261218C00060000
57.50 C	1.88	-44.71%	1	26	09-16	CBRL261218C00057500
55.00 C	3.56	+29.45%	17	105	09-24	CBRL261218C00055000
52.50 C	3.00	+3.45%	5	151	09-23	CBRL261218C00052500
50.00 C	5.43	+27.76%	12	76	09-24	CBRL261218C00050000
47.50 C	5.75	0.00%	2	99	09-24	CBRL261218C00047500
45.00 C	7.50	+8.38%	3	457	09-24	CBRL261218C00045000
42.50 C	8.12	+13.09%	10	12	09-23	CBRL261218C00042500
40.00 C	10.50	+20.69%	69	101	09-23	CBRL261218C00040000
37.50 C	11.33	+11.41%	2	53	09-24	CBRL261218C00037500
35.00 C	12.78	-46.75%	5	22	09-15	CBRL261218C00035000
32.50 C	20.50	-6.26%	1	5	09-09	CBRL261218C00032500
30.00 C	22.34	-22.16%	2	20	09-09	CBRL261218C00030000
27.50 C	25.10	+25.88%	1	7	09-09	CBRL261218C00027500
25.00 C	24.44	-24.57%	1	1	09-23	CBRL261218C00025000
22.50 C	0	0%	0			CBRL261218C00022500
20.00 C	0	0%	0			CBRL261218C00020000
17.50 C	0	0%	0			CBRL261218C00017500
15.00 C	29.67	0%	2	1	06-17	CBRL261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 P	0	0%	0			CBRL261218P00085000
80.00 P	0	0%	0			CBRL261218P00080000
75.00 P	0	0%	0			CBRL261218P00075000
70.00 P	0	0%	0			CBRL261218P00070000
65.00 P	11.30	0%	8	8	08-18	CBRL261218P00065000
62.50 P	0	0%	0			CBRL261218P00062500
60.00 P	10.82	-28.01%	5	24	09-24	CBRL261218P00060000
57.50 P	8.10	-5.70%	10	5	09-04	CBRL261218P00057500
55.00 P	12.82	+42.44%	2	66	09-17	CBRL261218P00055000
52.50 P	9.90	+4.21%	2	31	09-16	CBRL261218P00052500
50.00 P	8.07	-8.30%	5	36	09-21	CBRL261218P00050000
47.50 P	3.20	-5.88%	11	35	09-24	CBRL261218P00047500
45.00 P	2.85	-40.00%	4	74	09-24	CBRL261218P00045000
42.50 P	1.55	-55.71%	2	119	09-24	CBRL261218P00042500
40.00 P	2.89	-12.42%	31	45	09-21	CBRL261218P00040000
37.50 P	0.84	-65.00%	4	28	09-24	CBRL261218P00037500
35.00 P	0.50	-33.33%	1	48	09-24	CBRL261218P00035000
32.50 P	0.55	-52.17%	1	56	09-23	CBRL261218P00032500
30.00 P	0.35	-30.00%	1	79	09-23	CBRL261218P00030000
27.50 P	0.36	-12.20%	1	11	09-16	CBRL261218P00027500
25.00 P	0.05	0.00%	20	186	09-24	CBRL261218P00025000
22.50 P	0.05	-64.29%	25	1,352	09-21	CBRL261218P00022500
20.00 P	0.10	-80.00%	1	49	09-14	CBRL261218P00020000
17.50 P	0.05	-50.00%	4	8	08-13	CBRL261218P00017500
15.00 P	0.05	-93.33%	10	103	07-27	CBRL261218P00015000

Share