Dark

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

At Close

Sep 28, 2026 3:59:55 PM EDT

53.74USD+3.725%(+1.93)1,253,355

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

52.42USD+1.168%(+0.61)0

After-hours

Sep 24, 2026 4:20:30 PM EDT

51.80USD-0.096%(-0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
531	1,726	93	823

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	3.75	+15.38%	1	4	07-20	CBRL271217C00100000
95.00 C	5.05	+1.00%	58	31	08-14	CBRL271217C00095000
90.00 C	2.20	-8.33%	2	44	09-23	CBRL271217C00090000
85.00 C	5.70	+8.37%	4	2	08-27	CBRL271217C00085000
80.00 C	3.90	-2.50%	1	84	09-24	CBRL271217C00080000
77.50 C	7.40	-10.84%	4	7	08-27	CBRL271217C00077500
75.00 C	3.64	+5.51%	2	720	09-21	CBRL271217C00075000
72.50 C	8.80	0%	2	1	08-27	CBRL271217C00072500
70.00 C	6.80	-24.44%	2	417	09-11	CBRL271217C00070000
67.50 C	10.38	+8.13%	2	7	08-27	CBRL271217C00067500
65.00 C	6.67	+18.68%	1	130	09-23	CBRL271217C00065000
62.50 C	6.50	-22.62%	1	9	09-21	CBRL271217C00062500
60.00 C	7.91	+15.47%	1	151	09-23	CBRL271217C00060000
57.50 C	12.70	-6.62%	3	98	09-03	CBRL271217C00057500
55.00 C	10.87	-5.89%	1	21	09-14	CBRL271217C00055000
52.50 C	12.54	+42.50%	1	85	09-25	CBRL271217C00052500
50.00 C	10.05	-34.01%	1	56	09-22	CBRL271217C00050000
47.50 C	13.45	+22.27%	5	23	09-24	CBRL271217C00047500
45.00 C	13.00	+0.78%	1	44	09-24	CBRL271217C00045000
42.50 C	20.56	-12.70%	1	12	08-31	CBRL271217C00042500
40.00 C	18.70	+15.08%	1	21	07-27	CBRL271217C00040000
37.50 C	17.00	+150.00%	1	4	06-10	CBRL271217C00037500
35.00 C	21.50	-9.28%	2	24	09-09	CBRL271217C00035000
32.50 C	25.90	-0.73%	8	12	08-31	CBRL271217C00032500
30.00 C	27.10	+9.98%	82	77	09-01	CBRL271217C00030000
27.50 C	13.00	+7.97%	2	6	05-29	CBRL271217C00027500
25.00 C	25.50	+75.86%	10	17	06-24	CBRL271217C00025000
22.50 C	29.60	-2.05%	10	26	07-16	CBRL271217C00022500
20.00 C	35.10	+1.89%	106	114	09-01	CBRL271217C00020000
17.50 C	28.70	+105.00%	2	4	06-11	CBRL271217C00017500
15.00 C	15.33	0%	2	1	11-25	CBRL271217C00015000
12.50 C	33.45	+77.64%	2	5	06-10	CBRL271217C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	48.20	-0.10%	1	2	07-17	CBRL271217P00100000
95.00 P	0	0%	0			CBRL271217P00095000
90.00 P	45.71	-27.67%	4	2	06-10	CBRL271217P00090000
85.00 P	0	0%	0			CBRL271217P00085000
80.00 P	0	0%	0			CBRL271217P00080000
77.50 P	0	0%	0			CBRL271217P00077500
75.00 P	0	0%	0			CBRL271217P00075000
72.50 P	0	0%	0			CBRL271217P00072500
70.00 P	0	0%	0			CBRL271217P00070000
67.50 P	20.05	+17.80%	1	7	08-27	CBRL271217P00067500
65.00 P	24.00	+20.00%	1	2	09-18	CBRL271217P00065000
62.50 P	35.75	+107.25%	7	7	03-13	CBRL271217P00062500
60.00 P	20.25	+11.82%	2	4	06-23	CBRL271217P00060000
57.50 P	15.80	-15.24%	47	53	06-26	CBRL271217P00057500
55.00 P	11.73	-2.74%	5	16	08-25	CBRL271217P00055000
52.50 P	10.70	+0.47%	5	26	08-21	CBRL271217P00052500
50.00 P	10.00	-9.09%	1	33	09-24	CBRL271217P00050000
47.50 P	8.15	+2.90%	2	16	08-18	CBRL271217P00047500
45.00 P	9.00	-4.76%	3	8	09-23	CBRL271217P00045000
42.50 P	7.87	-16.81%	12	9	09-23	CBRL271217P00042500
40.00 P	6.40	-11.11%	2	8	09-23	CBRL271217P00040000
37.50 P	12.70	-15.95%	1	10	04-21	CBRL271217P00037500
35.00 P	5.60	+69.70%	3	24	09-16	CBRL271217P00035000
32.50 P	4.67	+58.31%	6	39	09-17	CBRL271217P00032500
30.00 P	3.42	+10.32%	2	10	09-21	CBRL271217P00030000
27.50 P	2.88	-6.19%	372	412	07-07	CBRL271217P00027500
25.00 P	2.00	+29.03%	1	183	09-22	CBRL271217P00025000
22.50 P	0.85	+240.00%	5	28	08-31	CBRL271217P00022500
20.00 P	2.50	-30.56%	4	14	06-10	CBRL271217P00020000
17.50 P	3.00	0%	2	2	12-10	CBRL271217P00017500
15.00 P	0	0%	0			CBRL271217P00015000
12.50 P	0.05	0%	1	1	08-31	CBRL271217P00012500