Cboe Global Markets

CBRL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cracker Barrel Old Country Store, Inc. (cbrl)

2025-05-20 13:19:09 ET (Delayed)
Bid: 
55.78
Ask: 
55.96
Vol: 
435,551
Last: 
55.82
Change: 
+0.275 (+0.4951%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CBRL 50.000
7.3
+0
7.4
7.7
0
0.6
0.768
0.0301
173
CBRL 52.500
5.2
+0
5.7
6
0
0.6
0.6818
0.0363
197
CBRL 55.000
4.7
+0.85
4.3
4.5
8
0.59
0.5832
0.0407
314
CBRL 57.500
3.3
+0.5
3.1
3.3
11
0.58
0.4788
0.0424
145
CBRL 60.000
2.19
+0.29
2.15
2.35
6
0.57
0.3769
0.0411
249
CBRL 62.500
1.5
+0.225
1.45
1.6
12
0.57
0.2851
0.0371
86
Fri Jun 20 2025
Strike
CBRL 50.000
CBRL 52.500
CBRL 55.000
CBRL 57.500
CBRL 60.000
CBRL 62.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CBRL 50.000
1.49
-0.235
1.4
1.6
5
0.62
-0.2346
0.0304
231
CBRL 52.500
2.4
-0.15
2.15
2.35
1
0.6
-0.3217
0.0366
169
CBRL 55.000
3.2
-0.4
3.1
3.4
87
0.59
-0.4214
0.0412
124
CBRL 57.500
4.5
-0.45
4.4
4.7
2
0.58
-0.5271
0.043
63
CBRL 60.000
6.11
+0
5.9
6.2
0
0.56
-0.6305
0.0418
28
CBRL 62.500
8.19
+0
7.7
8
0
0.55
-0.7243
0.038
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.