Dark

Check out our API

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

Market Open

Jun 23, 2026 9:54:34 AM EDT

45.77USD-0.759%(-0.35)53,009

39.89Bid 46.25Ask 6.36Spread

Pre-market

Jun 23, 2026 8:29:30 AM EDT

45.77USD-0.759%(-0.35)224

After-hours

Jun 22, 2026 4:00:30 PM EDT

46.12USD-0.022%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,214	992	122	2,245

CBRL Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

CBRL Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

CBRL Jul 17, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

CBRL Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0.05	0%	10	0	06-18	CBRL260717C00070000
65.00 C	0.05	-50.00%	4	32	06-18	CBRL260717C00065000
60.00 C	0.15	-42.31%	123	94	06-22	CBRL260717C00060000
55.00 C	0.35	-42.62%	67	190	06-22	CBRL260717C00055000
52.50 C	0.75	-32.43%	51	100	06-22	CBRL260717C00052500
50.00 C	1.05	-37.13%	77	147	06-22	CBRL260717C00050000
47.50 C	1.90	-29.37%	76	429	06-22	CBRL260717C00047500
45.00 C	3.00	-27.01%	12	304	06-22	CBRL260717C00045000
42.50 C	5.60	-6.98%	39	503	06-22	CBRL260717C00042500
40.00 C	8.21	+3.53%	1	762	06-22	CBRL260717C00040000
37.50 C	8.86	-11.22%	1	382	06-22	CBRL260717C00037500
35.00 C	11.10	+14.43%	1	216	06-22	CBRL260717C00035000
32.50 C	12.26	-16.31%	18	33	06-15	CBRL260717C00032500
30.00 C	13.10	-12.67%	3	7	06-17	CBRL260717C00030000
27.50 C	16.72	+5.16%	2	7	06-16	CBRL260717C00027500
25.00 C	0	0%	0			CBRL260717C00025000
22.50 C	0	0%	0			CBRL260717C00022500
20.00 C	0	0%	0			CBRL260717C00020000
17.50 C	0	0%	0			CBRL260717C00017500
15.00 C	0	0%	0			CBRL260717C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			CBRL260717P00070000
65.00 P	0	0%	0			CBRL260717P00065000
60.00 P	14.90	0%	24	24	06-11	CBRL260717P00060000
55.00 P	8.00	-5.88%	14	14	06-22	CBRL260717P00055000
52.50 P	6.60	+6.45%	2	3	06-22	CBRL260717P00052500
50.00 P	5.00	+16.28%	22	23	06-22	CBRL260717P00050000
47.50 P	2.90	-42.91%	22	58	06-18	CBRL260717P00047500
45.00 P	2.10	+16.67%	67	356	06-22	CBRL260717P00045000
42.50 P	1.05	0.00%	33	182	06-22	CBRL260717P00042500
40.00 P	0.67	+28.85%	80	584	06-22	CBRL260717P00040000
37.50 P	0.30	-11.76%	116	186	06-22	CBRL260717P00037500
35.00 P	0.18	+20.00%	2	213	06-22	CBRL260717P00035000
32.50 P	0.10	-41.18%	7	241	06-18	CBRL260717P00032500
30.00 P	0.05	-86.49%	34	193	06-22	CBRL260717P00030000
27.50 P	0.05	0.00%	1	123	06-22	CBRL260717P00027500
25.00 P	0.10	-56.52%	1	14	06-22	CBRL260717P00025000
22.50 P	0.10	-60.00%	100	101	06-10	CBRL260717P00022500
20.00 P	0.05	-85.71%	3	20	06-10	CBRL260717P00020000
17.50 P	0	0%	0			CBRL260717P00017500
15.00 P	0.05	0.00%	3	32	06-05	CBRL260717P00015000

Share