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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5692,7231,1156,856


CBRL Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

CBRL Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

CBRL Jan 21, 2028 Exp. - Max Pain @ $35.00

Puts
Calls


CBRL Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C2.80-42.86%12709-16CBRL280121C00085000
80.00 C8.320%4208-14CBRL280121C00080000
75.00 C6.00+39.53%861,32709-24CBRL280121C00075000
70.00 C7.30+39.31%3671309-24CBRL280121C00070000
65.00 C8.06+12.26%3919609-24CBRL280121C00065000
62.50 C12.200%2108-27CBRL280121C00062500
60.00 C7.650.00%217509-23CBRL280121C00060000
57.50 C15.40-1.22%28508-26CBRL280121C00057500
55.00 C9.20+19.02%19209-23CBRL280121C00055000
52.50 C15.94-0.38%210509-02CBRL280121C00052500
50.00 C12.00+4.17%58009-24CBRL280121C00050000
47.50 C10.45-37.80%32609-17CBRL280121C00047500
45.00 C11.68-36.52%230609-21CBRL280121C00045000
42.50 C22.79+2.66%273708-26CBRL280121C00042500
40.00 C20.85-6.71%66109-04CBRL280121C00040000
37.50 C21.50-4.78%413909-08CBRL280121C00037500
35.00 C18.02-23.32%514609-15CBRL280121C00035000
32.50 C20.77+8.74%21409-24CBRL280121C00032500
30.00 C20.07+6.53%1264709-22CBRL280121C00030000
27.50 C28.70-8.13%23409-03CBRL280121C00027500
25.00 C23.48-23.52%68209-22CBRL280121C00025000
22.50 C32.57+20.01%21809-03CBRL280121C00022500
20.00 C30.29+2.61%292009-24CBRL280121C00020000
17.50 C39.10+24.36%61108-21CBRL280121C00017500
15.00 C37.50-6.48%11807-14CBRL280121C00015000
12.50 C42.00+24.04%13006-30CBRL280121C00012500
Puts
StrikePriceChangeVolOILastContract Name
85.00 P00%0CBRL280121P00085000
80.00 P00%0CBRL280121P00080000
75.00 P24.950%2108-14CBRL280121P00075000
70.00 P28.96-27.51%24006-10CBRL280121P00070000
65.00 P00%0CBRL280121P00065000
62.50 P00%0CBRL280121P00062500
60.00 P14.66+0.14%82508-18CBRL280121P00060000
57.50 P13.45-1.75%2001,00008-24CBRL280121P00057500
55.00 P15.60+23.71%14009-23CBRL280121P00055000
52.50 P13.23+17.91%2909-24CBRL280121P00052500
50.00 P11.88+13.68%233509-23CBRL280121P00050000
47.50 P11.69+39.33%160709-21CBRL280121P00047500
45.00 P9.50-7.77%11909-23CBRL280121P00045000
42.50 P17.40+34.36%131501-26CBRL280121P00042500
40.00 P5.50-22.54%51608-04CBRL280121P00040000
37.50 P7.000.00%25309-17CBRL280121P00037500
35.00 P4.16-15.10%228509-24CBRL280121P00035000
32.50 P5.90-40.82%332406-10CBRL280121P00032500
30.00 P3.57+37.84%254809-21CBRL280121P00030000
27.50 P2.53-12.76%542408-07CBRL280121P00027500
25.00 P1.90-7.32%115709-23CBRL280121P00025000
22.50 P1.73-13.50%12807-30CBRL280121P00022500
20.00 P1.51-57.46%13007-14CBRL280121P00020000
17.50 P1.00-55.36%1308-13CBRL280121P00017500
15.00 P0.700.00%11,19409-15CBRL280121P00015000
12.50 P0.40-20.00%13,11809-16CBRL280121P00012500


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