CBRL · Option chain

CBRL Option Chain

Every listed CBRL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$54.05

Call open interest

11,526

Put open interest

7,660

Put/call (volume)

0.01

10,066 contracts changed hands across these expirations — 9,933 calls against 133 puts. Calls outtraded puts 74.68 to one.

Sep 18, 202613 days

call OI 7,288 · put OI 4,115

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.60 / 13.10	—	41	42.5	0.26	0.10 / 1.25	1	730
—	8.30 / 10.50	—	3,912	45	—	0.00 / 0.75	—	963
—	6.00 / 8.40	—	173	47.5	0.60	0.30 / 1.30	2	316
5.33	3.90 / 6.50	9	698	50	1.00	0.40 / 1.85	97	300
3.71	2.15 / 4.80	122	199	52.5	1.95	0.35 / 3.60	7	273
2.35	2.10 / 2.65	4,737	500	55	3.50	1.85 / 4.60	7	883
1.56	1.05 / 1.85	63	224	57.5	—	3.50 / 6.30	—	442
0.85	0.75 / 1.55	708	910	60	—	5.50 / 8.70	—	185
0.60	0.15 / 1.00	24	211	62.5	—	7.60 / 10.40	—	22
—	0.20 / 0.50	—	420	65	—	9.20 / 12.60	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 60 · put OI 1,731

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.70 / 14.40	—	2	42.5	—	0.40 / 1.35	—	2
—	9.00 / 11.50	—	7	45	—	0.00 / 2.25	—	30
—	6.80 / 10.40	—	—	47.5	—	0.00 / 1.95	—	8
—	5.60 / 8.10	—	2	50	—	0.35 / 2.70	—	1,616
—	3.20 / 7.30	—	3	52.5	—	2.45 / 5.20	—	25
4.12	2.65 / 4.40	4,124	13	55	—	3.60 / 6.20	—	17
—	1.50 / 3.60	—	12	57.5	—	5.00 / 7.90	—	21
2.35	0.80 / 3.10	1	9	60	—	5.90 / 8.90	—	4
1.57	0.55 / 2.15	1	2	62.5	—	8.00 / 11.50	—	3
1.10	0.35 / 1.95	35	10	65	—	10.70 / 13.60	—	5
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 702 · put OI 351

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.20 / 15.10	—	17	42.5	—	1.50 / 2.25	—	105
11.79	10.70 / 13.30	26	42	45	—	1.30 / 3.40	—	59
—	9.00 / 11.40	—	53	47.5	3.40	2.55 / 4.10	8	24
—	7.80 / 10.00	—	54	50	4.40	3.00 / 5.80	5	29
7.50	6.00 / 9.30	9	41	52.5	—	4.30 / 6.90	—	32
6.20	4.70 / 8.20	43	69	55	—	5.40 / 8.90	—	68
—	3.80 / 6.90	—	23	57.5	—	6.30 / 9.80	—	5
4.00	3.30 / 4.50	2	133	60	—	7.90 / 11.50	—	21
—	2.30 / 4.60	—	34	62.5	—	9.60 / 13.20	—	—
3.00	1.95 / 3.60	1	236	65	—	11.50 / 15.10	—	8
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 2,744 · put OI 1,259

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.70 / 16.20	—	122	42.5	—	1.35 / 3.80	—	68
—	11.10 / 14.50	—	76	45	—	2.10 / 4.50	—	69
—	9.60 / 12.90	—	171	47.5	—	2.85 / 5.10	—	38
9.45	8.10 / 11.50	1	337	50	5.20	4.60 / 6.10	1	98
—	7.70 / 9.40	—	108	52.5	6.75	5.70 / 6.90	5	536
—	5.40 / 8.60	—	164	55	—	6.00 / 8.90	—	68
7.10	4.70 / 6.80	10	48	57.5	—	7.40 / 10.50	—	329
5.39	3.40 / 6.10	10	325	60	—	9.00 / 11.90	—	30
—	3.10 / 5.10	—	1,137	62.5	—	10.80 / 13.40	—	16
—	2.25 / 4.40	—	170	65	—	12.60 / 16.20	—	7
—	2.55 / 4.00	—	86	67.5	—	14.60 / 18.10	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 102 · put OI 21

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.40 / 17.40	—	4	42.5	—	2.10 / 4.80	—	2
—	12.50 / 15.80	—	2	45	—	2.90 / 5.80	—	3
—	11.30 / 12.90	—	3	47.5	—	4.10 / 6.20	—	4
—	9.40 / 12.90	—	3	50	—	5.50 / 7.70	—	2
—	8.10 / 11.70	—	3	52.5	—	6.00 / 9.00	—	—
—	7.00 / 10.20	—	10	55	—	7.50 / 10.30	—	9
—	6.40 / 9.00	—	4	57.5	—	8.90 / 11.80	—	—
6.73	5.20 / 7.60	1	26	60	—	9.60 / 13.10	—	1
—	4.50 / 6.90	—	17	62.5	—	11.40 / 15.00	—	—
—	4.00 / 6.30	—	30	65	—	13.60 / 17.20	—	—
A dash means the contract did not trade — not a price of zero.

Dec 17, 2027468 days

call OI 630 · put OI 183

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.50 / 20.50	—	12	42.5	—	3.50 / 8.50	—	19
—	15.00 / 19.30	—	43	45	—	6.60 / 9.10	—	7
—	14.00 / 18.00	—	18	47.5	—	6.20 / 10.10	—	16
—	14.20 / 17.50	—	56	50	—	7.70 / 11.50	—	26
—	12.10 / 16.40	—	86	52.5	—	9.40 / 12.40	—	26
—	12.10 / 14.90	—	27	55	—	10.80 / 14.20	—	16
12.70	11.20 / 13.80	3	95	57.5	—	12.60 / 15.10	—	53
—	9.10 / 12.50	—	151	60	—	13.60 / 17.30	—	4
11.00	8.30 / 12.10	3	6	62.5	—	15.80 / 18.40	—	7
—	7.10 / 11.90	—	129	65	—	17.10 / 20.20	—	2
—	7.80 / 10.70	—	7	67.5	—	18.40 / 22.20	—	7
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CBRL

CBRL options score CBRL gamma walls CBRL max pain CBRL IV rank CBRL put/call ratio CBRL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.