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

44.19 0.00 0.00%

03/10 - Closed. Currency in USD

After Hours

44.24

+0.05

+0.11%

0:50:37 - Real-time Data

Type: Equity

Market: United States

Volume: 955,916
Bid/Ask: 0.00 / 0.00
Day's Range: 43.44 - 44.68

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 03, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.4	0%	10.6	11.8	0	32.50	0.1	0%	0	0.1	0
CBRL Call 32.50 Exp: Oct 17, 2025 Last: 11.4 Chg.: 0% SymbolCBRL\|20251017\|32.50C Delta0 Imp Vol0 Bid10.6 Gamma0 Theoretical0 Ask11.8 Theta0 Intrinsic Value11.69 Volume0 Vega0 Time Value-0.29 Open Interest1 Rho0 Delta / Theta0 CBRL Put 32.50 Exp: Oct 17, 2025 Last: 0.1 Chg.: 0% SymbolCBRL\|20251017\|32.50P Delta-0.0316 Imp Vol0.8823 Bid0 Gamma0.0093 Theoretical0.1 Ask0.1 Theta-0.0192 Intrinsic Value-11.69 Volume0 Vega0.0061 Time Value11.79 Open Interest477 Rho-0.0005 Delta / Theta1.6404
10.18	0%	8.5	9.3	0	35.00	0.04	-20%	0	0.1	3
CBRL Call 35.00 Exp: Oct 17, 2025 Last: 10.18 Chg.: 0% SymbolCBRL\|20251017\|35.00C Delta0 Imp Vol0 Bid8.5 Gamma0 Theoretical0 Ask9.3 Theta0 Intrinsic Value9.19 Volume0 Vega0 Time Value0.99 Open Interest6 Rho0 Delta / Theta0 CBRL Put 35.00 Exp: Oct 17, 2025 Last: 0.04 Chg.: -20% SymbolCBRL\|20251017\|35.00P Delta-0.0203 Imp Vol0.5955 Bid0 Gamma0.0095 Theoretical0.04 Ask0.1 Theta-0.009 Intrinsic Value-9.19 Volume3 Vega0.0042 Time Value9.23 Open Interest677 Rho-0.0003 Delta / Theta2.2647
7.1	0%	6.1	6.9	0	37.50	0.15	-40%	0.1	0.2	20
CBRL Call 37.50 Exp: Oct 17, 2025 Last: 7.1 Chg.: 0% SymbolCBRL\|20251017\|37.50C Delta0 Imp Vol0 Bid6.1 Gamma0 Theoretical0 Ask6.9 Theta0 Intrinsic Value6.69 Volume0 Vega0 Time Value0.41 Open Interest5 Rho0 Delta / Theta0 CBRL Put 37.50 Exp: Oct 17, 2025 Last: 0.15 Chg.: -40% SymbolCBRL\|20251017\|37.50P Delta-0.066 Imp Vol0.5742 Bid0.1 Gamma0.0259 Theoretical0.15 Ask0.2 Theta-0.0226 Intrinsic Value-6.69 Volume20 Vega0.0111 Time Value6.84 Open Interest4,866 Rho-0.0011 Delta / Theta2.9236
					44.19	Price @ Oct 03, 2025 20:20 GMT
1.3	-2.26%	1.25	1.4	72	45.00	2.29	-6.53%	2.2	2.35	284
CBRL Call 45.00 Exp: Oct 17, 2025 Last: 1.3 Chg.: -2.26% SymbolCBRL\|20251017\|45.00C Delta0.4384 Imp Vol0.4875 Bid1.25 Gamma0.0935 Theoretical1.3 Ask1.4 Theta-0.0601 Intrinsic Value-0.81 Volume72 Vega0.034 Time Value2.11 Open Interest654 Rho0.0069 Delta / Theta-7.297 CBRL Put 45.00 Exp: Oct 17, 2025 Last: 2.29 Chg.: -6.53% SymbolCBRL\|20251017\|45.00P Delta-0.5452 Imp Vol0.5384 Bid2.2 Gamma0.0851 Theoretical2.29 Ask2.35 Theta-0.0646 Intrinsic Value0.81 Volume284 Vega0.0343 Time Value1.48 Open Interest1,360 Rho-0.0087 Delta / Theta8.4339
0.57	-12.31%	0.55	0.65	49	47.50	4.5	-4.26%	4	4.2	124
CBRL Call 47.50 Exp: Oct 17, 2025 Last: 0.57 Chg.: -12.31% SymbolCBRL\|20251017\|47.50C Delta0.2384 Imp Vol0.4933 Bid0.55 Gamma0.0727 Theoretical0.57 Ask0.65 Theta-0.0476 Intrinsic Value-3.31 Volume49 Vega0.0267 Time Value3.88 Open Interest1,077 Rho0.0038 Delta / Theta-5.009 CBRL Put 47.50 Exp: Oct 17, 2025 Last: 4.5 Chg.: -4.26% SymbolCBRL\|20251017\|47.50P Delta-0.7331 Imp Vol0.5552 Bid4 Gamma0.0687 Theoretical4.1 Ask4.2 Theta-0.0546 Intrinsic Value3.31 Volume124 Vega0.0283 Time Value1.19 Open Interest440 Rho-0.0111 Delta / Theta13.4381
0.22	-12%	0.15	0.25	529	50.00	6.23	-9.71%	6.1	6.3	69
CBRL Call 50.00 Exp: Oct 17, 2025 Last: 0.22 Chg.: -12% SymbolCBRL\|20251017\|50.00C Delta0.1108 Imp Vol0.4937 Bid0.15 Gamma0.0442 Theoretical0.22 Ask0.25 Theta-0.0291 Intrinsic Value-5.81 Volume529 Vega0.0164 Time Value6.03 Open Interest3,293 Rho0.0018 Delta / Theta-3.8124 CBRL Put 50.00 Exp: Oct 17, 2025 Last: 6.23 Chg.: -9.71% SymbolCBRL\|20251017\|50.00P Delta-0.8328 Imp Vol0.6143 Bid6.1 Gamma0.0473 Theoretical6.23 Ask6.3 Theta-0.0455 Intrinsic Value5.81 Volume69 Vega0.0216 Time Value0.42 Open Interest864 Rho-0.012 Delta / Theta18.2854

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CBRL	44.19	0.00	0.00%
Fondo Monex F SA .	4.187	+0.001	+0.02%
137080	3,240	+5	+0.15%
PIMCO Funds: Glob.	16.640	-0.020	-0.12%
RNST	36.82	+0.38	+1.04%
OT3	7.00	0.00	0.00%
Anima Liquiditֳ .	51.869	+0.007	+0.01%
SIGMA/USD	0.011401	+0.000185	+1.65%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M