Dark

Check out our Level2View

CBRL
Cracker Barrel Old Country Store, Inc,.
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

57.81USD-0.679%(-0.39)468,965

49.33Bid 66.24Ask 16.91Spread

Pre-market

Aug 5, 2026 9:16:30 AM EDT

56.44USD-3.928%(-2.31)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

57.79USD-0.026%(-0.02)98,792

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,115	1,175	14	4,513

CBRL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CBRL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CBRL Aug 21, 2026 Exp. - Max Pain @ $52.50

Puts

Calls

CBRL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0.25	-26.47%	5	84	08-06	CBRL260821C00070000
65.00 C	0.77	+10.00%	5	102	08-06	CBRL260821C00065000
62.50 C	1.00	-4.76%	2	126	08-06	CBRL260821C00062500
60.00 C	2.00	0.00%	91	863	08-06	CBRL260821C00060000
57.50 C	3.15	-3.08%	460	853	08-06	CBRL260821C00057500
55.00 C	4.50	-9.09%	79	808	08-06	CBRL260821C00055000
52.50 C	7.25	+9.85%	3	506	08-06	CBRL260821C00052500
50.00 C	8.40	+12.00%	3	555	08-05	CBRL260821C00050000
47.50 C	10.70	+1.42%	1	65	08-06	CBRL260821C00047500
45.00 C	13.68	+12.13%	1	23	08-06	CBRL260821C00045000
42.50 C	10.58	-9.18%	1	251	07-28	CBRL260821C00042500
40.00 C	18.64	+31.92%	1	19	08-06	CBRL260821C00040000
37.50 C	19.35	+43.33%	2	30	07-31	CBRL260821C00037500
35.00 C	0	0%	0			CBRL260821C00035000
32.50 C	15.02	0%	3	3	06-18	CBRL260821C00032500
30.00 C	21.10	+27.11%	1	1	06-26	CBRL260821C00030000
27.50 C	23.50	0%	1	1	07-13	CBRL260821C00027500
25.00 C	0	0%	0			CBRL260821C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			CBRL260821P00070000
65.00 P	14.00	+19.05%	9	7	07-06	CBRL260821P00065000
62.50 P	4.65	-34.51%	1	2	08-06	CBRL260821P00062500
60.00 P	3.04	-25.85%	3	5	08-06	CBRL260821P00060000
57.50 P	1.88	-32.86%	35	561	08-06	CBRL260821P00057500
55.00 P	1.45	-21.20%	1	89	08-05	CBRL260821P00055000
52.50 P	0.49	-59.17%	1	677	08-06	CBRL260821P00052500
50.00 P	0.30	-14.29%	4	608	08-06	CBRL260821P00050000
47.50 P	0.15	-40.00%	41	223	08-06	CBRL260821P00047500
45.00 P	0.09	-10.00%	1	814	08-06	CBRL260821P00045000
42.50 P	0.18	+38.46%	1	688	08-04	CBRL260821P00042500
40.00 P	0.25	+8.70%	10	713	07-30	CBRL260821P00040000
37.50 P	0.05	-84.38%	28	105	08-03	CBRL260821P00037500
35.00 P	0.15	-25.00%	10	21	07-30	CBRL260821P00035000
32.50 P	0.09	-67.86%	1	2	08-04	CBRL260821P00032500
30.00 P	0	0%	0			CBRL260821P00030000
27.50 P	0	0%	0			CBRL260821P00027500
25.00 P	0.05	-61.54%	1	12	07-27	CBRL260821P00025000

Share