CBRL · Cracker Barrel Old Country Store, Inc

Track CBRL — free

$57.93 -0.48 (-0.81%) At close · Aug 14

Market Cap

$1.29B

22.35M

Options Chain

Underlying $57.93 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 36 contracts · mixed snapshot sessions · Jun 18, 2026–Aug 14, 2026; 5 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Dec 18 124d Jan 15 152d Mar 19 215d Dec 17 488d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	396.4%	0.973	—		$0.05	—	—	1	12
Call · $25 In the money Snapshot session Unknown Last — Breakeven — Implied vol 396.4% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.153 Vega 0.005 Open interest 0 Model this call Put · $25 Snapshot session Jul 27, 2026 Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
0	1	396.2%	0.96	$29.34		—	-0.032	365.8%	—	0
Call · $27.5 In the money Snapshot session Aug 12, 2026 Last $29.34 Breakeven $56.84 Implied vol 396.2% Delta 0.96 ≈96% ITM Gamma 0.003 Theta -0.217 Vega 0.005 Open interest 0 Model this call Put · $27.5 Snapshot session Unknown Last — Breakeven — Implied vol 365.8% Delta -0.032 ≈3% ITM Gamma 0.003 Theta -0.167 Vega 0.005 Open interest 0 Model this put
0	1	356.4%	0.956	$26.87		—	-0.036	328.2%	—	0
Call · $30 In the money Snapshot session Aug 12, 2026 Last $26.87 Breakeven $56.87 Implied vol 356.4% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.214 Vega 0.009 Open interest 0 Model this call Put · $30 Snapshot session Unknown Last — Breakeven — Implied vol 328.2% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.165 Vega 0.005 Open interest 0 Model this put
0	3	284%	0.963	$15.02		$0.09	-0.04	293.9%	1	2
Call · $32.5 In the money Snapshot session Jun 18, 2026 Last $15.02 Breakeven $47.52 Implied vol 284% Delta 0.963 ≈96% ITM Gamma 0.004 Theta -0.145 Vega 0.005 Open interest 0 Model this call Put · $32.5 Snapshot session Aug 4, 2026 Last $0.09 Breakeven $32.41 Implied vol 293.9% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.162 Vega 0.005 Open interest 2 Model this put
0	—	252.5%	0.958	—		$0.15	-0.031	231%	10	21
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 252.5% Delta 0.958 ≈96% ITM Gamma 0.005 Theta -0.143 Vega 0.006 Open interest 0 Model this call Put · $35 Snapshot session Jul 30, 2026 Last $0.15 Breakeven $34.85 Implied vol 231% Delta -0.031 ≈3% ITM Gamma 0.004 Theta -0.101 Vega 0.006 Open interest 21 Model this put
30	1	157.6%	0.989	$20.00		$0.05	-0.02	176.6%	28	105
Call · $37.5 In the money Snapshot session Aug 14, 2026 Last $20.00 Breakeven $57.50 Implied vol 157.6% Delta 0.989 ≈99% ITM Gamma 0.003 Theta -0.029 Vega 0.003 Open interest 30 Model this call Put · $37.5 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $37.45 Implied vol 176.6% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.053 Vega 0.003 Open interest 105 Model this put
19	1	201.4%	0.942	$17.48		$0.05	-0.046	184.8%	1	713
Call · $40 In the money Snapshot session Aug 7, 2026 Last $17.48 Breakeven $57.48 Implied vol 201.4% Delta 0.942 ≈94% ITM Gamma 0.008 Theta -0.149 Vega 0.01 Open interest 19 Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $39.95 Implied vol 184.8% Delta -0.046 ≈5% ITM Gamma 0.007 Theta -0.113 Vega 0.006 Open interest 713 Model this put
251	1	—	—	$10.58		$0.05	-0.035	139.8%	1	688
Call · $42.5 In the money Snapshot session Jul 28, 2026 Last $10.58 Breakeven $53.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 251 Model this call Put · $42.5 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $42.45 Implied vol 139.8% Delta -0.035 ≈3% ITM Gamma 0.008 Theta -0.068 Vega 0.006 Open interest 688 Model this put
22	1	140.6%	0.93	$12.52		$0.06	-0.061	134.7%	4	814
Call · $45 In the money Snapshot session Aug 7, 2026 Last $12.52 Breakeven $57.52 Implied vol 140.6% Delta 0.93 ≈93% ITM Gamma 0.014 Theta -0.121 Vega 0.011 Open interest 22 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $44.94 Implied vol 134.7% Delta -0.061 ≈6% ITM Gamma 0.013 Theta -0.104 Vega 0.011 Open interest 814 Model this put
49	1	132.6%	0.89	$10.70		$0.05	-0.073	109.4%	2	224
Call · $47.5 In the money Snapshot session Aug 6, 2026 Last $10.70 Breakeven $58.20 Implied vol 132.6% Delta 0.89 ≈89% ITM Gamma 0.02 Theta -0.161 Vega 0.011 Open interest 49 Model this call Put · $47.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $47.45 Implied vol 109.4% Delta -0.073 ≈7% ITM Gamma 0.018 Theta -0.096 Vega 0.011 Open interest 224 Model this put
548	6	—	—	$7.34		$0.10	-0.081	81.1%	59	616
Call · $50 In the money Snapshot session Aug 14, 2026 Last $7.34 Breakeven $57.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 548 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $49.90 Implied vol 81.1% Delta -0.081 ≈8% ITM Gamma 0.026 Theta -0.077 Vega 0.012 Open interest 616 Model this put
418	10	59.3%	0.889	$5.28		$0.25	-0.114	60.5%	5	682
Call · $52.5 In the money Snapshot session Aug 14, 2026 Last $5.28 Breakeven $57.78 Implied vol 59.3% Delta 0.889 ≈89% ITM Gamma 0.045 Theta -0.074 Vega 0.012 Open interest 418 Model this call Put · $52.5 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $52.25 Implied vol 60.5% Delta -0.114 ≈11% ITM Gamma 0.046 Theta -0.075 Vega 0.012 Open interest 682 Model this put
837	10	76.5%	0.682	$3.00		$1.65	-0.31	71.9%	1	210
Call · $55 In the money Snapshot session Aug 14, 2026 Last $3.00 Breakeven $58.00 Implied vol 76.5% Delta 0.682 ≈68% ITM Gamma 0.067 Theta -0.176 Vega 0.024 Open interest 837 Model this call Put · $55 Snapshot session Aug 14, 2026 Last $1.65 Breakeven $53.35 Implied vol 71.9% Delta -0.31 ≈31% ITM Gamma 0.07 Theta -0.161 Vega 0.024 Open interest 210 Model this put
1.5k	16	54%	0.489	$1.50		$1.70	-0.524	38.6%	6	566
Call · $57.5 In the money Snapshot session Aug 14, 2026 Last $1.50 Breakeven $59.00 Implied vol 54% Delta 0.489 ≈49% ITM Gamma 0.105 Theta -0.139 Vega 0.028 Open interest 1.5k Model this call Put · $57.5 Snapshot session Aug 14, 2026 Last $1.70 Breakeven $55.80 Implied vol 38.6% Delta -0.524 ≈52% ITM Gamma 0.147 Theta -0.097 Vega 0.028 Open interest 566 Model this put
Underlying $57.93
2.5k	156	52.5%	0.245	$0.60		$3.50	—	—	1	12
Call · $60 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $60.60 Implied vol 52.5% Delta 0.245 ≈24% ITM Gamma 0.086 Theta -0.107 Vega 0.025 Open interest 2.5k Model this call Put · $60 In the money Snapshot session Aug 14, 2026 Last $3.50 Breakeven $56.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
154	18	57.1%	0.115	$0.27		$5.25	—	—	1	2
Call · $62.5 Snapshot session Aug 14, 2026 Last $0.27 Breakeven $62.77 Implied vol 57.1% Delta 0.115 ≈12% ITM Gamma 0.048 Theta -0.071 Vega 0.013 Open interest 154 Model this call Put · $62.5 In the money Snapshot session Aug 7, 2026 Last $5.25 Breakeven $57.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
156	50	72.8%	0.086	$0.05		$14.00	—	—	9	7
Call · $65 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $65.05 Implied vol 72.8% Delta 0.086 ≈9% ITM Gamma 0.03 Theta -0.073 Vega 0.013 Open interest 156 Model this call Put · $65 In the money Snapshot session Jul 6, 2026 Last $14.00 Breakeven $51.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
83	1	86.2%	0.032	$0.08		—	—	—	—	0
Call · $70 Snapshot session Aug 12, 2026 Last $0.08 Breakeven $70.08 Implied vol 86.2% Delta 0.032 ≈3% ITM Gamma 0.012 Theta -0.039 Vega 0.004 Open interest 83 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 18, 2026–Aug 14, 2026; 5 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1067294 CUSIP 22410J106 13F (30d) 269 filings 256 filers Visit website Investor relations