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)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
63.65
Ask: 
68.56
Vol: 
692,763
Last: 
67.28
Change: 
-1.05 (+-1.5606%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CBRL 60.000
7.4
-0.95
6.9
7.8
17
0.46
0.932
0.0248
284
CBRL 62.500
4.7
-1.4
4.9
5.4
1
0.52
0.8574
0.047
290
CBRL 65.000
3
-0.9
2.9
3.2
4
0.46
0.7139
0.0777
369
CBRL 67.500
1.29
-0.935
1.45
1.85
13
0.48
0.4927
0.0973
311
CBRL 70.000
0.65
-0.5
0.5
0.75
15
0.44
0.2656
0.0813
583
CBRL 72.500
0.75
+0
0.1
0.6
0
0.51
0.1203
0.0481
77
Fri Jul 18 2025
Strike
CBRL 60.000
CBRL 62.500
CBRL 65.000
CBRL 67.500
CBRL 70.000
CBRL 72.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CBRL 60.000
0.15
-0.025
0.15
1.45
3
0.9
-0.0786
0.027
197
CBRL 62.500
0.36
+0.035
0.3
1.25
1
0.67
-0.1591
0.0494
201
CBRL 65.000
0.95
+0.125
0.75
1.9
18
0.61
-0.308
0.0789
203
CBRL 67.500
1.9
+0.325
1.75
2.85
7
0.56
-0.5294
0.0956
41
CBRL 70.000
2.51
-0.515
3.2
4.2
2
0.5
-0.7497
0.0781
29
CBRL 72.500
5.5
+0.3
3.6
7.7
1
0.45
-0.8878
0.0456
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.