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

35.48 -0.08 -0.23%

18:39:56 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 482,059
Bid/Ask: 0.00 / 0.00
Day's Range: 34.67 - 35.95

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 28, 2025 17:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.1	0%	7	9.6	0	27.50	0.15	25%	0	0.25	2
CBRL Call 27.50 Exp: Nov 21, 2025 Last: 13.1 Chg.: 0% SymbolCBRL\|20251121\|27.50C Delta0.9464 Imp Vol0.6591 Bid7 Gamma0.0177 Theoretical8.3 Ask9.6 Theta-0.0137 Intrinsic Value8.15 Volume0 Vega0.0097 Time Value4.95 Open Interest0 Rho0.0154 Delta / Theta-69.2175 CBRL Put 27.50 Exp: Nov 21, 2025 Last: 0.15 Chg.: 25% SymbolCBRL\|20251121\|27.50P Delta-0.0542 Imp Vol0.6685 Bid0 Gamma0.018 Theoretical0.15 Ask0.25 Theta-0.0139 Intrinsic Value-8.15 Volume2 Vega0.01 Time Value8.3 Open Interest39 Rho-0.0013 Delta / Theta3.8947
6.77	0%	4.8	6.5	0	30.00	0.28	40%	0.2	0.25	8
CBRL Call 30.00 Exp: Nov 21, 2025 Last: 6.77 Chg.: 0% SymbolCBRL\|20251121\|30.00C Delta0 Imp Vol0 Bid4.8 Gamma0 Theoretical0 Ask6.5 Theta0 Intrinsic Value5.65 Volume0 Vega0 Time Value1.12 Open Interest8 Rho0 Delta / Theta0 CBRL Put 30.00 Exp: Nov 21, 2025 Last: 0.28 Chg.: 40% SymbolCBRL\|20251121\|30.00P Delta-0.0925 Imp Vol0.5385 Bid0.2 Gamma0.0337 Theoretical0.23 Ask0.25 Theta-0.0169 Intrinsic Value-5.65 Volume8 Vega0.0151 Time Value5.93 Open Interest581 Rho-0.0021 Delta / Theta5.488
3.62	0%	3.8	4.2	4	32.50	0.72	4.35%	0.6	0.8	4
CBRL Call 32.50 Exp: Nov 21, 2025 Last: 3.62 Chg.: 0% SymbolCBRL\|20251121\|32.50C Delta0.7559 Imp Vol0.5852 Bid3.8 Gamma0.0584 Theoretical4 Ask4.2 Theta-0.0353 Intrinsic Value3.15 Volume4 Vega0.0285 Time Value0.47 Open Interest38 Rho0.015 Delta / Theta-21.395 CBRL Put 32.50 Exp: Nov 21, 2025 Last: 0.72 Chg.: 4.35% SymbolCBRL\|20251121\|32.50P Delta-0.2307 Imp Vol0.5467 Bid0.6 Gamma0.0609 Theoretical0.72 Ask0.8 Theta-0.0313 Intrinsic Value-3.15 Volume4 Vega0.0278 Time Value3.87 Open Interest882 Rho-0.0053 Delta / Theta7.3689
					35.65	Price @ Oct 28, 2025 17:21 GMT
1.3	-18.75%	1.25	1.4	388	37.50	3.13	0.97%	2.9	3.3	14
CBRL Call 37.50 Exp: Nov 21, 2025 Last: 1.3 Chg.: -18.75% SymbolCBRL\|20251121\|37.50C Delta0.3907 Imp Vol0.5585 Bid1.25 Gamma0.0751 Theoretical1.3 Ask1.4 Theta-0.0411 Intrinsic Value-1.85 Volume388 Vega0.035 Time Value3.15 Open Interest648 Rho0.0083 Delta / Theta-9.4983 CBRL Put 37.50 Exp: Nov 21, 2025 Last: 3.13 Chg.: 0.97% SymbolCBRL\|20251121\|37.50P Delta-0.6077 Imp Vol0.5617 Bid2.9 Gamma0.0749 Theoretical3.13 Ask3.3 Theta-0.0401 Intrinsic Value1.85 Volume14 Vega0.0351 Time Value1.28 Open Interest931 Rho-0.0136 Delta / Theta15.1565
0.65	-18.75%	0.65	0.75	29	40.00	5	5.93%	4.7	5.1	15
CBRL Call 40.00 Exp: Nov 21, 2025 Last: 0.65 Chg.: -18.75% SymbolCBRL\|20251121\|40.00C Delta0.2334 Imp Vol0.5585 Bid0.65 Gamma0.0599 Theoretical0.65 Ask0.75 Theta-0.0328 Intrinsic Value-4.35 Volume29 Vega0.028 Time Value5 Open Interest1,105 Rho0.005 Delta / Theta-7.1237 CBRL Put 40.00 Exp: Nov 21, 2025 Last: 5 Chg.: 5.93% SymbolCBRL\|20251121\|40.00P Delta-0.7608 Imp Vol0.5707 Bid4.7 Gamma0.0596 Theoretical5 Ask5.1 Theta-0.0324 Intrinsic Value4.35 Volume15 Vega0.0282 Time Value0.65 Open Interest1,275 Rho-0.0162 Delta / Theta23.4647
0.34	-10.53%	0.25	0.35	19	42.50	7.42	12.42%	6.8	8.1	15
CBRL Call 42.50 Exp: Nov 21, 2025 Last: 0.34 Chg.: -10.53% SymbolCBRL\|20251121\|42.50C Delta0.1351 Imp Vol0.5801 Bid0.25 Gamma0.0409 Theoretical0.34 Ask0.35 Theta-0.0241 Intrinsic Value-6.85 Volume19 Vega0.0198 Time Value7.19 Open Interest638 Rho0.0029 Delta / Theta-5.6008 CBRL Put 42.50 Exp: Nov 21, 2025 Last: 7.42 Chg.: 12.42% SymbolCBRL\|20251121\|42.50P Delta-0.8124 Imp Vol0.6999 Bid6.8 Gamma0.0422 Theoretical7.42 Ask8.1 Theta-0.0344 Intrinsic Value6.85 Volume15 Vega0.0245 Time Value0.57 Open Interest364 Rho-0.0176 Delta / Theta23.646

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	5,682.20	-5.84	-0.10%
NSE All Share	155,353.20	-142.95	-0.09%
US 30	47,894.1	+349.5	+0.74%
US 500	6,894.9	+19.8	+0.29%
FTSE 100	9,696.74	+42.92	+0.44%
DAX	24,283.58	-25.20	-0.10%
South Africa Top 40	102,437.85	+1072.88	+1.06%

Brent Oil	63.86	-1.04	-1.60%
Crude Oil WTI	60.23	-1.08	-1.76%
Gold	3,981.30	-38.40	-0.96%
Silver	47.343	+0.569	+1.22%
Copper	5.1715	0.0000	0.00%
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	4.3990	-0.0040	-0.09%
Germany 10Y	2.6182	-0.0028	-0.11%
U.S. 10Y	3.982	-0.014	-0.35%
U.S. 5Y	3.613	-0.005	-0.14%
U.S. 2Y	3.498	+0.003	+0.09%

Fidelitybk	19.000	+0.150	+0.80%
Zenith Bank	63.40	-2.10	-3.21%
UBA	39.60	-0.60	-1.49%
First HoldCo	31.50	0.00	0.00%
Guaranty Trust Holding	90.45	-0.20	-0.22%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	665.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CBRL	35.48	-0.08	-0.23%
PHU	23.500	0.000	0.00%
MULG	2.55	0.00	0.00%
Allianz Global Em.	1,904.210	+4.120	+0.22%
RTTNY	22	0	0.00%
UNIVERSAL DE INVE.	53.540	+0.290	+0.54%
002585	5.36	-0.10	-1.83%
AMG Renaissance L.	20.400	+0.210	+1.04%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	31.50	0.00%	37.73M
Zenith Bank	63.40	-3.21%	28.14M
STANBIC IBTC Bank	110.00	+2.61%	27.51M
Guaranty Trust Holding	90.45	-0.22%	15.60M
Dangote Cement	665.00	0.00%	7.54M
Aradel Holdings	869.00	0.00%	3.49M
MTN Nigeria	520.10	+0.99%	2.90M

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	4.45	+9.88%	42.65M
Asosavings	0.79	+9.72%	5.29M
Berger Paints	42.50	+9.25%	891.99K
Coronation Insurance	3.10	+6.90%	1.76M
Aiico	3.98	+6.13%	15.32M
Champion Brew	15.90	+6.00%	2.86M
Eunisell Interlinked	64.500	+5.82%	2.94M

Name	Last	Chg. %	Vol.
McNichols	3.00	-8.81%	3.85M
Lasaco Assurance PLC	2.65	-8.62%	9.03M
Livestock	7.20	-7.69%	2.96M
John Holt PLC	6.00	-7.69%	114.48K
Ikeja	19.000	-7.32%	447.15K
Chams	3.95	-7.06%	20.63M
Sunu Assurances	5.15	-6.36%	585.67K