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)964,107
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 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31045758188


CBRL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CBRL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CBRL Jan 15, 2027 Exp. - Max Pain @ $40.00

Puts
Calls


CBRL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C00%0CBRL270115C00095000
90.00 C2.46-28.70%13803-03CBRL270115C00090000
85.00 C2.48-66.49%3404-14CBRL270115C00085000
80.00 C2.60-2.99%1204-14CBRL270115C00080000
75.00 C7.30+25.86%315205-14CBRL270115C00075000
72.50 C6.30+95.05%1605-12CBRL270115C00072500
70.00 C6.77+27.74%67705-12CBRL270115C00070000
67.50 C7.700%2205-12CBRL270115C00067500
65.00 C10.20+5.48%13705-14CBRL270115C00065000
62.50 C6.90+39.68%1104-23CBRL270115C00062500
60.00 C12.33+68.90%212205-14CBRL270115C00060000
57.50 C9.65+55.14%1305-12CBRL270115C00057500
55.00 C15.40+37.50%11305-15CBRL270115C00055000
52.50 C10.37-4.86%2305-09CBRL270115C00052500
50.00 C17.00+22.04%117605-15CBRL270115C00050000
47.50 C8.80-67.20%2703-24CBRL270115C00047500
45.00 C9.80-1.01%5904-30CBRL270115C00045000
42.50 C11.800%1109-23CBRL270115C00042500
40.00 C16.10+14.02%31805-08CBRL270115C00040000
37.50 C9.18-24.69%2104-04CBRL270115C00037500
35.00 C15.80-4.82%2604-16CBRL270115C00035000
32.50 C33.300%2201-21CBRL270115C00032500
30.00 C19.00+18.01%43104-14CBRL270115C00030000
27.50 C13.200%2104-04CBRL270115C00027500
25.00 C33.91+10.53%32905-15CBRL270115C00025000
22.50 C00%0CBRL270115C00022500
20.00 C28.09+25.51%22605-09CBRL270115C00020000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0CBRL270115P00095000
90.00 P00%0CBRL270115P00090000
85.00 P00%0CBRL270115P00085000
80.00 P28.39-29.55%20205-14CBRL270115P00080000
75.00 P39.000%101004-03CBRL270115P00075000
72.50 P34.080%2103-21CBRL270115P00072500
70.00 P18.53-16.27%11901-27CBRL270115P00070000
67.50 P00%0CBRL270115P00067500
65.00 P16.50-35.80%21302-06CBRL270115P00065000
62.50 P00%0CBRL270115P00062500
60.00 P15.44+10.29%21305-13CBRL270115P00060000
57.50 P00%0CBRL270115P00057500
55.00 P14.10-4.34%6212-04CBRL270115P00055000
52.50 P10.63-19.16%3505-15CBRL270115P00052500
50.00 P10.23-30.27%21805-13CBRL270115P00050000
47.50 P8.95-5.89%12405-15CBRL270115P00047500
45.00 P12.10-6.42%4604-14CBRL270115P00045000
42.50 P12.050%2103-14CBRL270115P00042500
40.00 P6.23-34.90%3705-13CBRL270115P00040000
37.50 P10.92+23.53%1304-08CBRL270115P00037500
35.00 P00%0CBRL270115P00035000
32.50 P8.53+67.25%4604-04CBRL270115P00032500
30.00 P3.37-24.27%51305-13CBRL270115P00030000
27.50 P5.74-1.03%2304-03CBRL270115P00027500
25.00 P5.70+90.00%102404-07CBRL270115P00025000
22.50 P4.70+18.09%104004-07CBRL270115P00022500
20.00 P3.39-2.02%23604-08CBRL270115P00020000


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