Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0683,2821,0073,610


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
100.00 C0.40+5.26%117909-09CBRL270115C00100000
95.00 C1.05+5.00%1016608-24CBRL270115C00095000
90.00 C1.42+26.79%119008-19CBRL270115C00090000
85.00 C0.21-16.00%14309-23CBRL270115C00085000
80.00 C1.50-26.83%113309-04CBRL270115C00080000
77.50 C1.75+12.90%211509-04CBRL270115C00077500
75.00 C1.80-16.28%136309-08CBRL270115C00075000
72.50 C2.50-5.66%545009-04CBRL270115C00072500
70.00 C0.83+56.60%111509-23CBRL270115C00070000
67.50 C1.40+27.27%17109-24CBRL270115C00067500
65.00 C1.25+8.70%4018009-23CBRL270115C00065000
62.50 C2.00+21.21%51,11109-24CBRL270115C00062500
60.00 C2.57+32.47%143609-24CBRL270115C00060000
57.50 C2.30+2.22%34609-23CBRL270115C00057500
55.00 C3.20+14.29%418109-23CBRL270115C00055000
52.50 C5.00+28.21%110309-24CBRL270115C00052500
50.00 C4.50-2.17%141609-24CBRL270115C00050000
47.50 C7.31+14.22%117709-24CBRL270115C00047500
45.00 C7.30+16.61%17809-23CBRL270115C00045000
42.50 C6.45-60.55%312009-17CBRL270115C00042500
40.00 C9.68+10.00%239609-24CBRL270115C00040000
37.50 C17.30+4.85%110609-02CBRL270115C00037500
35.00 C22.70-0.44%129308-28CBRL270115C00035000
32.50 C23.30+6.88%25307-22CBRL270115C00032500
30.00 C21.80+21.79%416609-24CBRL270115C00030000
27.50 C20.90+0.48%35009-23CBRL270115C00027500
25.00 C33.07+4.32%113408-06CBRL270115C00025000
22.50 C25.65+7.77%310309-23CBRL270115C00022500
20.00 C34.30+17.75%14707-01CBRL270115C00020000
17.50 C11.86-27.68%2303-12CBRL270115C00017500
15.00 C39.19+15.67%12607-01CBRL270115C00015000
12.50 C00%0CBRL270115C00012500
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0CBRL270115P00100000
95.00 P00%0CBRL270115P00095000
90.00 P00%0CBRL270115P00090000
85.00 P35.500%1109-12CBRL270115P00085000
80.00 P29.81+6.46%1209-05CBRL270115P00080000
77.50 P26.59+6.36%2309-02CBRL270115P00077500
75.00 P21.00-46.15%101006-25CBRL270115P00075000
72.50 P22.50-33.98%1106-05CBRL270115P00072500
70.00 P23.49+65.54%51209-17CBRL270115P00070000
67.50 P00%0CBRL270115P00067500
65.00 P12.30-64.04%6708-18CBRL270115P00065000
62.50 P16.40+40.17%11609-15CBRL270115P00062500
60.00 P9.95+3.65%13008-31CBRL270115P00060000
57.50 P9.90-11.84%133209-24CBRL270115P00057500
55.00 P10.00-24.24%105909-23CBRL270115P00055000
52.50 P7.00-30.00%553409-24CBRL270115P00052500
50.00 P5.68-29.88%39409-24CBRL270115P00050000
47.50 P3.80+8.57%43809-04CBRL270115P00047500
45.00 P2.80-30.52%28109-24CBRL270115P00045000
42.50 P2.45-45.56%15709-24CBRL270115P00042500
40.00 P1.66-26.22%1818109-24CBRL270115P00040000
37.50 P2.48-4.62%59409-21CBRL270115P00037500
35.00 P0.70-68.89%514709-24CBRL270115P00035000
32.50 P0.30-79.31%56409-24CBRL270115P00032500
30.00 P0.45+25.00%118809-24CBRL270115P00030000
27.50 P0.41+2.50%116109-02CBRL270115P00027500
25.00 P0.250.00%223809-22CBRL270115P00025000
22.50 P0.100.00%51,45809-24CBRL270115P00022500
20.00 P0.08-80.95%338309-23CBRL270115P00020000
17.50 P0.03-40.00%122109-23CBRL270115P00017500
15.00 P0.05-92.31%414208-03CBRL270115P00015000
12.50 P0.33-23.26%516306-11CBRL270115P00012500


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 - 2026 ChartExchange LLC