Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $57.65 as of 8/24/2026 1:40:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.20 | 25.00 | 23.10 | % | 0.66 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 37.50 | 18.70 | 22.60 | 20.65 | % | 0.55 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 40.00 | 16.40 | 20.20 | 18.30 | % | 0.46 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 42.50 | 14.10 | 17.90 | 16.00 | 15.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.08 | 0.91 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 45.00 | 11.80 | 15.70 | 13.75 | 11.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | 0.87 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 47.50 | 9.70 | 13.60 | 11.65 | % | 0.25 | 0 | 0 | 0.92 | 0.82 | 0.02 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 50.00 | 7.80 | 11.80 | 9.80 | % | 0.20 | 0 | 0 | 0.89 | 0.77 | 0.02 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 52.50 | 6.20 | 10.10 | 8.15 | % | 0.16 | 0 | 0 | 0.56 | 0.71 | 0.02 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 55.00 | 5.00 | 8.10 | 6.55 | 6.80 | +1.03 | +17.86% | 0.12 | 1 | 4 | 0.56 | 0.64 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 57.50 | 3.90 | 6.70 | 5.30 | 5.75 | % | 0.09 | 1 | 0 | 0.56 | 0.57 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 60.00 | 2.55 | 5.90 | 4.23 | 4.20 | % | 0.07 | 3 | 0 | 0.56 | 0.49 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 62.50 | 1.85 | 4.70 | 3.28 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 1.30 | 3.70 | 2.50 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | 0.34 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 70.00 | 0.40 | 2.35 | 1.38 | 1.44 | -0.01 | -0.69% | 0.02 | 7 | 1 | 0.52 | 0.21 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 75.00 | 0.15 | 1.30 | 0.73 | 0.75 | -0.06 | -7.41% | 0.01 | 1 | 1 | 0.51 | 0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 80.00 | 0.05 | 0.85 | 0.45 | 0.40 | % | 0.01 | 8 | 0 | 0.52 | 0.07 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.30 | % | 0.00 | 2 | 0 | 0.69 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 37.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 40.00 | 0.05 | 0.90 | 0.48 | 0.40 | % | 0.01 | 7 | 0 | 0.65 | -0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 42.50 | 0.15 | 1.15 | 0.65 | % | 0.02 | 0 | 0 | 0.63 | -0.09 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 0.45 | 1.60 | 1.03 | 0.90 | -0.01 | -1.10% | 0.02 | 11 | 15 | 0.65 | -0.13 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 47.50 | 1.00 | 1.45 | 1.23 | 1.35 | % | 0.03 | 2 | 0 | 0.60 | -0.18 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 50.00 | 1.70 | 3.20 | 2.45 | 1.80 | -0.88 | -32.84% | 0.05 | 612 | 503 | 0.69 | -0.23 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 52.50 | 1.80 | 3.70 | 2.75 | 2.65 | % | 0.05 | 22 | 0 | 0.61 | -0.29 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 55.00 | 3.10 | 4.40 | 3.75 | 3.64 | -0.74 | -16.90% | 0.07 | 10 | 1 | 0.61 | -0.36 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 57.50 | 3.40 | 6.20 | 4.80 | % | 0.08 | 0 | 0 | 0.59 | -0.43 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 4.60 | 7.70 | 6.15 | % | 0.10 | 0 | 0 | 0.59 | -0.51 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 62.50 | 5.80 | 9.70 | 7.75 | 8.00 | % | 0.12 | 3 | 0 | 0.59 | -0.59 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 65.00 | 7.50 | 11.50 | 9.50 | % | 0.15 | 0 | 0 | 0.57 | -0.66 | 0.03 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 12.30 | 15.00 | 13.65 | % | 0.20 | 0 | 0 | 0.61 | -0.79 | 0.02 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 16.60 | 19.80 | 18.20 | % | 0.24 | 0 | 0 | 0.92 | -0.88 | 0.02 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 21.30 | 24.10 | 22.70 | % | 0.28 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 85.00 | 26.10 | 28.60 | 27.35 | % | 0.32 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST |