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

63.78 -2.00 -3.04%

20:59:59 - Closed. Currency in USD

After Hours

63.89

+0.06

+0.09%

23:54:33 - Real-time Data

Type: Equity

Market: United States

Volume: 727,761
Bid/Ask: 0.00 / 0.00
Day's Range: 63.27 - 65.90

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

Jul 28, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.6	33.2	0	32.50	0	0%	0	0.05	0
CBRL Call 32.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCBRL\|20250815\|32.50C Delta0.9898 Imp Vol1.3883 Bid29.6 Gamma0.0013 Theoretical31.4 Ask33.2 Theta-0.015 Intrinsic Value31.28 Volume0 Vega0.0036 Time Value-31.28 Open Interest0 Rho0.0152 Delta / Theta-65.9866 CBRL Put 32.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCBRL\|20250815\|32.50P Delta-0.0043 Imp Vol1.2202 Bid0 Gamma0.0007 Theoretical0.02 Ask0.05 Theta-0.006 Intrinsic Value-31.28 Volume0 Vega0.0018 Time Value31.28 Open Interest0 Rho-0.0001 Delta / Theta0.7102
0	0%	27.1	30.9	0	35.00	0	0%	0	0.35	0
CBRL Call 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCBRL\|20250815\|35.00C Delta0.9795 Imp Vol1.4271 Bid27.1 Gamma0.0024 Theoretical29 Ask30.9 Theta-0.0283 Intrinsic Value28.78 Volume0 Vega0.0068 Time Value-28.78 Open Interest0 Rho0.0163 Delta / Theta-34.616 CBRL Put 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCBRL\|20250815\|35.00P Delta-0.0207 Imp Vol1.4425 Bid0 Gamma0.0024 Theoretical0.18 Ask0.35 Theta-0.0282 Intrinsic Value-28.78 Volume0 Vega0.0071 Time Value28.78 Open Interest0 Rho-0.0007 Delta / Theta0.7343
0	0%	24.6	28.3	0	37.50	0.1	0%	0	0.15	0
CBRL Call 37.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCBRL\|20250815\|37.50C Delta0.9829 Imp Vol1.1982 Bid24.6 Gamma0.0024 Theoretical26.45 Ask28.3 Theta-0.0209 Intrinsic Value26.28 Volume0 Vega0.0058 Time Value-26.28 Open Interest0 Rho0.0178 Delta / Theta-47.1234 CBRL Put 37.50 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolCBRL\|20250815\|37.50P Delta-0.0124 Imp Vol1.1323 Bid0 Gamma0.002 Theoretical0.08 Ask0.15 Theta-0.0142 Intrinsic Value-26.28 Volume0 Vega0.0046 Time Value26.38 Open Interest1 Rho-0.0004 Delta / Theta0.8695
					63.78	Price @ Jul 28, 2025 20:20 GMT
2.25	-36.62%	2.3	2.6	2	65.00	3.5	34.62%	3.3	3.6	7
CBRL Call 65.00 Exp: Aug 15, 2025 Last: 2.25 Chg.: -36.62% SymbolCBRL\|20250815\|65.00C Delta0.4638 Imp Vol0.5212 Bid2.3 Gamma0.0538 Theoretical2.45 Ask2.6 Theta-0.0834 Intrinsic Value-1.22 Volume2 Vega0.0563 Time Value3.47 Open Interest83 Rho0.0134 Delta / Theta-5.5606 CBRL Put 65.00 Exp: Aug 15, 2025 Last: 3.5 Chg.: 34.62% SymbolCBRL\|20250815\|65.00P Delta-0.5384 Imp Vol0.5109 Bid3.3 Gamma0.055 Theoretical3.5 Ask3.6 Theta-0.0772 Intrinsic Value1.22 Volume7 Vega0.0562 Time Value2.28 Open Interest78 Rho-0.0158 Delta / Theta6.9729
1.53	0%	1.4	1.65	10	67.50	5.17	29.25%	4.9	5.2	1
CBRL Call 67.50 Exp: Aug 15, 2025 Last: 1.53 Chg.: 0% SymbolCBRL\|20250815\|67.50C Delta0.3362 Imp Vol0.5152 Bid1.4 Gamma0.05 Theoretical1.53 Ask1.65 Theta-0.0754 Intrinsic Value-3.72 Volume10 Vega0.0517 Time Value5.25 Open Interest152 Rho0.0098 Delta / Theta-4.4586 CBRL Put 67.50 Exp: Aug 15, 2025 Last: 5.17 Chg.: 29.25% SymbolCBRL\|20250815\|67.50P Delta-0.6627 Imp Vol0.5216 Bid4.9 Gamma0.0496 Theoretical5.17 Ask5.2 Theta-0.0718 Intrinsic Value3.72 Volume1 Vega0.0517 Time Value1.45 Open Interest125 Rho-0.0188 Delta / Theta9.2269
1.1	-31.25%	0.85	1.1	11	70.00	7.06	0%	6.8	7.2	1
CBRL Call 70.00 Exp: Aug 15, 2025 Last: 1.1 Chg.: -31.25% SymbolCBRL\|20250815\|70.00C Delta0.2492 Imp Vol0.5547 Bid0.85 Gamma0.0403 Theoretical1.1 Ask1.1 Theta-0.0703 Intrinsic Value-6.22 Volume11 Vega0.0449 Time Value7.32 Open Interest151 Rho0.0073 Delta / Theta-3.5425 CBRL Put 70.00 Exp: Aug 15, 2025 Last: 7.06 Chg.: 0% SymbolCBRL\|20250815\|70.00P Delta-0.769 Imp Vol0.5224 Bid6.8 Gamma0.0414 Theoretical7.06 Ask7.2 Theta-0.059 Intrinsic Value6.22 Volume1 Vega0.043 Time Value0.84 Open Interest30 Rho-0.0208 Delta / Theta13.0296

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	4,954.07	+21.68	+0.44%
NSE All Share	135,166.52	+713.58	+0.53%
US 30	44,871.0	+33.4	+0.07%
US 500	6,395.8	+6.0	+0.09%
FTSE 100	9,081.44	-38.87	-0.43%
DAX	23,970.36	-247.14	-1.02%
South Africa Top 40	91,097.46	-205.94	-0.23%

Brent Oil	69.59	+0.02	+0.03%
Crude Oil WTI	66.98	+0.01	+0.01%
Gold	3,368.25	-2.70	-0.08%
Silver	38.325	-0.003	-0.01%
Copper	5.6180	-0.0030	-0.05%
London Cocoa	5,590.00	+0.00	+0.00%
London Wheat	178.95	+0.00	+0.00%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6470	-0.0050	-0.11%
Germany 10Y	2.6880	-0.0280	-1.03%
U.S. 10Y	4.411	-0.031	-0.70%
U.S. 5Y	3.971	-0.006	-0.15%
U.S. 2Y	3.930	-0.002	-0.05%

Fidelitybk	21.000	-0.200	-0.94%
Zenith Bank	72.70	-1.30	-1.76%
UBA	46.65	-0.35	-0.74%
First HoldCo	35.05	-1.15	-3.18%
Guaranty Trust Holding	94.10	+0.10	+0.11%
Sterling Bank	6.650	+0.050	+0.76%
Dangote Cement	494.50	+1.50	+0.30%

Recent Quotes

Name	Price	Chg.	Chg. %
CBRL	63.78	-2.00	-3.04%
WORM/USD	0.000405	-0.000003	-0.65%
BG Selection JPM .	150.364	-0.280	-0.19%
Vanguard Emerging.	42.20	-0.14	-0.33%
Danske Invest Sel.	121.430	+1.169	+0.97%
CLL	34,300.0	+200.0	+0.59%
Ardour Global Ext.	3,187.00	-36.94	-1.15%
Manulife Canadian.	24.082	+0.090	+0.37%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.000	-0.94%	123.01M
Zenith Bank	72.70	-1.76%	31.03M
Nigerian Breweries	72.15	+0.07%	17.90M
Guaranty Trust Holding	94.10	+0.11%	15.61M
MTN Nigeria	410.60	+2.65%	4.03M
Dangote Cement	494.50	+0.30%	3.00M
Okomu Oil Palm	1,000.00	+0.20%	1.59M

Name	Last	Chg. %	Vol.
Academy Press	10.24	+9.99%	4.21M
Champion Brew	13.55	+9.98%	2.86M
Tripple Gee and Co	3.86	+9.97%	496.81K
Maybaker	18.800	+9.94%	2.75M
UAC Of Nigeria	60.40	+9.92%	800.98K
UPDC REIT	9.45	+9.88%	3.46M
Daarcomm	0.89	+9.88%	7.11M

Name	Last	Chg. %	Vol.
Livestock	8.10	-10.00%	8.04M
Initiates	14.52	-9.98%	7.02M
Ellah Lakes	8.91	-9.08%	25.22M
Nigerian Exchange	75.00	-6.02%	2.43M
Thomaswy	2.90	-5.54%	715.17K
Afriprud	15.40	-4.94%	4.66M
Cutix	3.900	-4.88%	15.17M