Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $26.17 as of 11/24/2025 8:15:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.40 | 13.00 | 11.20 | 11.30 | % | 0.75 | 10 | 0 | 1.96 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 17.50 | 7.00 | 10.30 | 8.65 | % | 0.49 | 0 | 0 | 1.47 | 0.95 | 0.01 | -0.01 | 11/24/2025 3:59:54 PM EST | |||
| 20.00 | 6.00 | 7.40 | 6.70 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.01 | 0.88 | 0.03 | -0.02 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 3.50 | 6.60 | 5.05 | 5.28 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.25 | 0.77 | 0.05 | -0.02 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 2.90 | 3.80 | 3.35 | 3.50 | -0.23 | -6.17% | 0.13 | 3 | 32 | 0.69 | 0.62 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 27.50 | 2.00 | 2.50 | 2.25 | 2.11 | -0.69 | -24.65% | 0.08 | 173 | 297 | 0.71 | 0.48 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 1.30 | 1.45 | 1.38 | 1.45 | -0.55 | -27.50% | 0.05 | 233 | 191 | 0.69 | 0.35 | 0.05 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 32.50 | 0.70 | 1.05 | 0.88 | 1.05 | -0.01 | -0.95% | 0.03 | 2 | 151 | 0.70 | 0.25 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.20 | -26.67% | 0.02 | 52 | 624 | 0.70 | 0.17 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 37.50 | 0.35 | 0.40 | 0.38 | 0.37 | -0.18 | -32.73% | 0.01 | 115 | 765 | 0.73 | 0.12 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.14 | -35.00% | 0.01 | 3 | 852 | 0.72 | 0.08 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 180 | 1.57 | 0.05 | 0.01 | -0.01 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.03 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 30 | 1,197 | 0.80 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.99 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.35 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 844 | 1.38 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 297 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/24/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.93 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/24/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.01 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/24/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/24/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.69 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.36 | % | 0.01 | 3 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.48 | +0.31 | +182.36% | 0.01 | 5 | 1 | 0.72 | -0.05 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.02 | -3.23% | 0.03 | 292 | 173 | 0.74 | -0.12 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 0.75 | 1.35 | 1.05 | 1.35 | +0.03 | +2.28% | 0.05 | 30 | 142 | 0.68 | -0.23 | 0.05 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 2.20 | 2.40 | 2.30 | 2.40 | +0.50 | +26.32% | 0.09 | 50 | 309 | 0.74 | -0.38 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 27.50 | 3.50 | 3.80 | 3.65 | 3.50 | -0.08 | -2.24% | 0.13 | 6 | 491 | 0.74 | -0.52 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 5.20 | 5.50 | 5.35 | 5.70 | +0.97 | +20.51% | 0.18 | 14 | 268 | 0.73 | -0.65 | 0.05 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 32.50 | 6.10 | 8.60 | 7.35 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 291 | 1.05 | -0.75 | 0.04 | -0.02 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 8.20 | 11.40 | 9.80 | 9.50 | +0.85 | +9.83% | 0.28 | 1 | 2,357 | 1.27 | -0.83 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 37.50 | 10.00 | 13.00 | 11.50 | 11.52 | +0.87 | +8.17% | 0.31 | 8 | 174 | 1.13 | -0.88 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 40.00 | 13.80 | 15.30 | 14.55 | 14.34 | +0.39 | +2.80% | 0.36 | 2 | 1,432 | 1.17 | -0.92 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 42.50 | 14.80 | 18.40 | 16.60 | 16.35 | 0.00 | 0.00% | 0.39 | 0 | 159 | 1.55 | -0.95 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 45.00 | 17.70 | 20.00 | 18.85 | 18.70 | 0.00 | 0.00% | 0.42 | 0 | 550 | 1.33 | -0.97 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 47.50 | 20.20 | 22.50 | 21.35 | 22.80 | 0.00 | 0.00% | 0.45 | 0 | 529 | 1.32 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 50.00 | 22.20 | 25.80 | 24.00 | 21.90 | 0.00 | 0.00% | 0.48 | 0 | 147 | 1.69 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 52.50 | 24.60 | 28.30 | 26.45 | 21.65 | 0.00 | 0.00% | 0.50 | 0 | 127 | 1.92 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:54 PM EST |
| 55.00 | 27.10 | 30.40 | 28.75 | 21.00 | 0.00 | 0.00% | 0.52 | 0 | 36 | 1.77 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:54 PM EST |
| 57.50 | 29.60 | 33.30 | 31.45 | 25.20 | 0.00 | 0.00% | 0.55 | 0 | 17 | 2.06 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:54 PM EST |
| 60.00 | 32.00 | 35.80 | 33.90 | 17.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/24/2025 3:59:54 PM EST |
| 62.50 | 34.50 | 38.30 | 36.40 | 19.92 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/24/2025 3:59:54 PM EST |
| 65.00 | 37.00 | 40.40 | 38.70 | 36.92 | 0.00 | 0.00% | 0.60 | 0 | 6 | 2.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 67.50 | 39.50 | 42.90 | 41.20 | 9.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 11/24/2025 3:59:54 PM EST |
| 70.00 | 42.00 | 45.40 | 43.70 | 39.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:54 PM EST |
| 72.50 | 44.60 | 47.90 | 46.25 | 15.75 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/24/2025 3:59:54 PM EST |
| 75.00 | 47.10 | 50.40 | 48.75 | 34.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 3:59:54 PM EST |
| 77.50 | 49.60 | 52.90 | 51.25 | 18.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 11/24/2025 3:59:54 PM EST |
| 80.00 | 52.10 | 55.40 | 53.75 | 42.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 11/24/2025 3:59:54 PM EST |
| 85.00 | 57.10 | 60.40 | 58.75 | 38.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 11/24/2025 3:59:54 PM EST |
| 90.00 | 62.10 | 65.40 | 63.75 | 33.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 11/24/2025 3:59:54 PM EST |
| 95.00 | 67.10 | 70.40 | 68.75 | 48.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/24/2025 3:59:54 PM EST |
| 100.00 | 72.10 | 75.40 | 73.75 | 50.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 11/24/2025 3:59:54 PM EST |
| 105.00 | 77.10 | 80.40 | 78.75 | % | 0.75 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 110.00 | 82.10 | 85.80 | 83.95 | 45.32 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 11/24/2025 3:59:54 PM EST |
| 115.00 | 87.10 | 90.40 | 88.75 | 47.88 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 11/24/2025 3:59:54 PM EST |
| 120.00 | 92.10 | 95.40 | 93.75 | 54.78 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 11/24/2025 3:59:54 PM EST |