Breaking News

Cracker Barrel Old Country Store (CBRL)

	Symbol	Exchange	Currency
	CBRL	NASDAQ	USD	Real-time
	CBRL	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

35.56 -0.69 -1.90%

20:59:59 - Closed. Currency in USD

After Hours

35.60

+0.04

+0.11%

21:55:00 - Real-time Data

Type: Equity

Market: United States

Volume: 965,739
Bid/Ask: 0.00 / 0.00
Day's Range: 35.51 - 36.65

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Cracker Barrel Old Option Chain

Get free option data for CBRL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Cracker Barrel Old options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 27, 2025 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.1	0%	7.9	9.9	0	27.50	0.12	0%	0	0.2	11
CBRL Call 27.50 Exp: Nov 21, 2025 Last: 13.1 Chg.: 0% SymbolCBRL\|20251121\|27.50C Delta0.8686 Imp Vol1.0063 Bid7.9 Gamma0.0225 Theoretical8.9 Ask9.9 Theta-0.0399 Intrinsic Value8.06 Volume0 Vega0.0198 Time Value5.04 Open Interest0 Rho0.0135 Delta / Theta-21.7559 CBRL Put 27.50 Exp: Nov 21, 2025 Last: 0.12 Chg.: 0% SymbolCBRL\|20251121\|27.50P Delta-0.0466 Imp Vol0.6267 Bid0 Gamma0.0166 Theoretical0.12 Ask0.2 Theta-0.0113 Intrinsic Value-8.06 Volume11 Vega0.0091 Time Value8.18 Open Interest28 Rho-0.0011 Delta / Theta4.107
6.77	0%	5.8	6.3	0	30.00	0.2	0%	0.2	0.3	20
CBRL Call 30.00 Exp: Nov 21, 2025 Last: 6.77 Chg.: 0% SymbolCBRL\|20251121\|30.00C Delta0.8833 Imp Vol0.5954 Bid5.8 Gamma0.0348 Theoretical6.05 Ask6.3 Theta-0.022 Intrinsic Value5.56 Volume0 Vega0.0181 Time Value1.21 Open Interest8 Rho0.0171 Delta / Theta-40.0728 CBRL Put 30.00 Exp: Nov 21, 2025 Last: 0.2 Chg.: 0% SymbolCBRL\|20251121\|30.00P Delta-0.0857 Imp Vol0.514 Bid0.2 Gamma0.0326 Theoretical0.2 Ask0.3 Theta-0.0149 Intrinsic Value-5.56 Volume20 Vega0.0146 Time Value5.76 Open Interest561 Rho-0.0021 Delta / Theta5.7484
4.61	0%	3.9	4.3	0	32.50	0.69	32.69%	0.65	0.75	71
CBRL Call 32.50 Exp: Nov 21, 2025 Last: 4.61 Chg.: 0% SymbolCBRL\|20251121\|32.50C Delta0.7527 Imp Vol0.5944 Bid3.9 Gamma0.0566 Theoretical4.1 Ask4.3 Theta-0.0354 Intrinsic Value3.06 Volume0 Vega0.0294 Time Value1.55 Open Interest38 Rho0.0155 Delta / Theta-21.2352 CBRL Put 32.50 Exp: Nov 21, 2025 Last: 0.69 Chg.: 32.69% SymbolCBRL\|20251121\|32.50P Delta-0.2253 Imp Vol0.5292 Bid0.65 Gamma0.0607 Theoretical0.69 Ask0.75 Theta-0.0293 Intrinsic Value-3.06 Volume71 Vega0.028 Time Value3.75 Open Interest819 Rho-0.0054 Delta / Theta7.6833
					35.56	Price @ Oct 27, 2025 20:21 GMT
1.6	-5.33%	1.3	1.6	147	37.50	3.1	13.55%	3	3.3	12
CBRL Call 37.50 Exp: Nov 21, 2025 Last: 1.6 Chg.: -5.33% SymbolCBRL\|20251121\|37.50C Delta0.4146 Imp Vol0.6246 Bid1.3 Gamma0.0667 Theoretical1.6 Ask1.6 Theta-0.0458 Intrinsic Value-1.94 Volume147 Vega0.0364 Time Value3.54 Open Interest577 Rho0.009 Delta / Theta-9.0558 CBRL Put 37.50 Exp: Nov 21, 2025 Last: 3.1 Chg.: 13.55% SymbolCBRL\|20251121\|37.50P Delta-0.6218 Imp Vol0.5266 Bid3 Gamma0.0776 Theoretical3.1 Ask3.3 Theta-0.0362 Intrinsic Value1.94 Volume12 Vega0.0353 Time Value1.16 Open Interest932 Rho-0.0143 Delta / Theta17.1565
0.8	-11.11%	0.65	0.85	277	40.00	4.72	6.07%	4.7	5	32
CBRL Call 40.00 Exp: Nov 21, 2025 Last: 0.8 Chg.: -11.11% SymbolCBRL\|20251121\|40.00C Delta0.258 Imp Vol0.594 Bid0.65 Gamma0.0582 Theoretical0.8 Ask0.85 Theta-0.0361 Intrinsic Value-4.44 Volume277 Vega0.0302 Time Value5.24 Open Interest983 Rho0.0058 Delta / Theta-7.1522 CBRL Put 40.00 Exp: Nov 21, 2025 Last: 4.72 Chg.: 6.07% SymbolCBRL\|20251121\|40.00P Delta-0.804 Imp Vol0.4716 Bid4.7 Gamma0.063 Theoretical4.72 Ask5 Theta-0.0231 Intrinsic Value4.44 Volume32 Vega0.0257 Time Value0.28 Open Interest1,278 Rho-0.0169 Delta / Theta34.794
0.38	-24%	0.35	0.45	9	42.50	6.6	-5.71%	6.4	7.2	2
CBRL Call 42.50 Exp: Nov 21, 2025 Last: 0.38 Chg.: -24% SymbolCBRL\|20251121\|42.50C Delta0.1447 Imp Vol0.5842 Bid0.35 Gamma0.0417 Theoretical0.38 Ask0.45 Theta-0.025 Intrinsic Value-6.94 Volume9 Vega0.0213 Time Value7.32 Open Interest632 Rho0.0033 Delta / Theta-5.7939 CBRL Put 42.50 Exp: Nov 21, 2025 Last: 6.6 Chg.: -5.71% SymbolCBRL\|20251121\|42.50P Delta-0.9976 Imp Vol0.2963 Bid6.4 Gamma1.3484 Theoretical6.8 Ask7.2 Theta-0.0002 Intrinsic Value6.94 Volume2 Vega0.0006 Time Value-0.34 Open Interest366 Rho0 Delta / Theta4,105.2881

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CBRL Comments

Write your thoughts about Cracker Barrel Old Country Store

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,688.04	-4.62	-0.08%
NSE All Share	155,496.16	-148.88	-0.10%
US 30	47,571.6	+364.5	+0.77%
US 500	6,880.4	+88.7	+1.31%
FTSE 100	9,653.82	+8.20	+0.09%
DAX	24,308.78	+68.89	+0.28%
South Africa Top 40	101,364.97	-1749.23	-1.70%

Brent Oil	65.15	0.00	0.00%
Crude Oil WTI	61.54	+0.04	+0.07%
Gold	3,997.30	-140.50	-3.40%
Silver	46.830	-1.756	-3.61%
Copper	5.1593	+0.0368	+0.72%
London Cocoa	4,372.00	-146.00	-3.23%
London Wheat	164.60	+4.50	+2.81%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4030	-0.0370	-0.83%
Germany 10Y	2.6167	-0.0075	-0.29%
U.S. 10Y	3.982	-0.015	-0.38%
U.S. 5Y	3.604	+0.002	+0.06%
U.S. 2Y	3.495	+0.011	+0.32%

Fidelitybk	18.850	-1.000	-5.04%
Zenith Bank	65.50	-1.70	-2.53%
UBA	40.20	-1.80	-4.29%
First HoldCo	31.50	-0.45	-1.41%
Guaranty Trust Holding	90.65	-1.85	-2.00%
Sterling Bank	7.700	-0.300	-3.75%
Dangote Cement	665.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CBRL	35.56	-0.69	-1.90%
ANDEXBC1	0.30	0.00	0.00%
PHU	23.500	0.000	0.00%
265740	6,100	+50	+0.83%
900918	0.393	+0.010	+2.61%
SYNT/USD	0.03021	-0.00623	-17.10%
ICBCCS Inforamait.	3.911	+0.073	+1.90%
Fullerton SGD Cas.	1.219	0.000	0.01%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.65	-5.40%	68.92M
First HoldCo	31.50	-1.41%	66.57M
Aradel Holdings	869.00	+10.00%	6.55M
MTN Nigeria	515.00	0.00%	2.71M
Dangote Cement	665.00	0.00%	2.52M
Presco	1,480.00	0.00%	1.52M
Seplat Petroleum	5,917.20	0.00%	252.81K

Name	Last	Chg. %	Vol.
Aradel Holdings	869.00	+10.00%	6.55M
Nem	32.900	+9.67%	1.99M
Asosavings	0.72	+9.09%	4.36M
Eternaoil	43.50	+8.75%	912.40K
Chams	4.25	+7.59%	10.19M
Wema Bank	22.00	+7.32%	16.63M
Cornerst	6.67	+7.06%	1.35M

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.58	-9.71%	2.18M
Champion Brew	15.00	-9.64%	1.89M
Redstarex	10.05	-8.64%	363.44K
Coronation Insurance	2.90	-6.45%	4.65M
Universal Insurance PLC	1.10	-5.98%	19.16M
PZ Cussons Nigeria	42.00	-5.94%	3.12M
Omatek Ventures	1.46	-5.81%	3.98M