Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $54.80 as of 8/22/2025 3:32:38 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 18.80 22.10 20.45 21.80 +3.70 +20.45% 0.58 1 1 1.24 0.95 0.01 -0.02 8/22/2025 8/22/2025 4:00:03 PM EST
37.50 16.30 19.80 18.05 14.79 0.00 0.00% 0.48 0 1 1.20 0.93 0.01 -0.02 8/21/2025 8/22/2025 4:00:03 PM EST
40.00 14.50 17.30 15.90 15.60 +2.47 +18.82% 0.40 4 1 1.12 0.90 0.01 -0.03 8/22/2025 8/22/2025 4:00:03 PM EST
42.50 13.10 14.00 13.55 11.20 0.00 0.00% 0.32 0 12 0.75 0.86 0.01 -0.03 8/21/2025 8/22/2025 4:00:03 PM EST
45.00 10.70 11.60 11.15 % 0.25 0 0 0.64 0.81 0.02 -0.04 8/22/2025 4:00:03 PM EST
47.50 8.80 10.10 9.45 8.12 0.00 0.00% 0.20 0 1 0.65 0.76 0.02 -0.04 8/21/2025 8/22/2025 4:00:03 PM EST
50.00 7.50 8.30 7.90 7.82 -0.18 -2.25% 0.16 19 15 0.65 0.69 0.03 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
52.50 6.00 6.30 6.15 6.18 -0.22 -3.44% 0.12 53 85 0.60 0.61 0.03 -0.05 8/22/2025 8/22/2025 4:00:03 PM EST
55.00 4.70 5.20 4.95 5.19 +0.04 +0.78% 0.09 79 295 0.60 0.53 0.03 -0.05 8/22/2025 8/22/2025 4:00:03 PM EST
57.50 3.60 3.90 3.75 3.80 -0.21 -5.24% 0.07 53 86 0.57 0.45 0.03 -0.05 8/22/2025 8/22/2025 4:00:03 PM EST
60.00 2.30 2.95 2.63 3.05 -0.05 -1.62% 0.04 55 272 0.54 0.37 0.03 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
62.50 1.95 2.25 2.10 2.35 +0.25 +11.91% 0.03 32 164 0.56 0.30 0.03 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
65.00 1.50 1.75 1.63 1.65 +0.20 +13.80% 0.03 26 23 0.57 0.24 0.03 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
67.50 0.90 1.35 1.13 1.28 +0.29 +29.30% 0.02 12 4 0.55 0.20 0.02 -0.03 8/22/2025 8/22/2025 4:00:03 PM EST
70.00 0.85 1.20 1.03 0.94 -0.56 -37.34% 0.01 31 12 0.59 0.16 0.02 -0.03 8/22/2025 8/22/2025 4:00:03 PM EST
75.00 0.25 0.60 0.43 0.49 +0.06 +13.96% 0.01 22 30 0.55 0.11 0.02 -0.02 8/22/2025 8/22/2025 4:00:03 PM EST
80.00 0.00 1.50 0.75 0.15 0.00 0.00% 0.01 0 6 0.68 0.07 0.01 -0.02 8/21/2025 8/22/2025 4:00:03 PM EST
85.00 0.00 1.40 0.70 % 0.01 0 0 0.97 0.03 0.01 -0.01 8/22/2025 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 0.35 0.60 0.48 0.45 +0.05 +12.50% 0.01 15 5 0.81 -0.05 0.01 -0.02 8/22/2025 8/22/2025 4:00:03 PM EST
37.50 0.45 0.65 0.55 0.55 % 0.01 5 0 0.73 -0.07 0.01 -0.02 8/22/2025 8/22/2025 4:00:03 PM EST
40.00 0.70 0.90 0.80 0.80 -0.05 -5.89% 0.02 118 101 0.70 -0.10 0.01 -0.03 8/22/2025 8/22/2025 4:00:03 PM EST
42.50 0.90 1.05 0.98 1.00 -0.26 -20.64% 0.02 76 296 0.64 -0.14 0.01 -0.03 8/22/2025 8/22/2025 4:00:03 PM EST
45.00 1.45 1.60 1.53 1.50 -0.13 -7.98% 0.03 110 336 0.63 -0.19 0.02 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
47.50 2.00 2.40 2.20 2.02 -0.43 -17.56% 0.05 91 136 0.63 -0.24 0.02 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
50.00 2.75 3.10 2.93 2.90 -0.20 -6.46% 0.06 595 43 0.60 -0.31 0.03 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
52.50 3.70 4.20 3.95 3.92 -0.28 -6.67% 0.08 110 130 0.59 -0.39 0.03 -0.05 8/22/2025 8/22/2025 4:00:03 PM EST
55.00 5.00 5.50 5.25 5.07 -0.30 -5.59% 0.10 205 20 0.60 -0.47 0.03 -0.05 8/22/2025 8/22/2025 4:00:03 PM EST
57.50 6.10 6.80 6.45 6.25 -0.65 -9.42% 0.11 10 50 0.56 -0.55 0.03 -0.05 8/22/2025 8/22/2025 4:00:03 PM EST
60.00 7.60 8.40 8.00 7.38 -1.05 -12.46% 0.13 18 9 0.54 -0.63 0.03 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
62.50 8.90 10.20 9.55 8.40 % 0.15 2 0 0.50 -0.70 0.03 -0.04 8/22/2025 8/22/2025 4:00:03 PM EST
65.00 10.80 12.30 11.55 % 0.18 0 0 0.50 -0.76 0.03 -0.04 8/22/2025 4:00:03 PM EST
67.50 13.10 14.20 13.65 12.30 -2.28 -15.64% 0.20 6 1 0.49 -0.80 0.02 -0.03 8/22/2025 8/22/2025 4:00:03 PM EST
70.00 14.10 17.50 15.80 18.00 0.00 0.00% 0.23 0 2 0.79 -0.84 0.02 -0.03 8/21/2025 8/22/2025 4:00:03 PM EST
75.00 18.70 22.10 20.40 % 0.27 0 0 0.84 -0.89 0.02 -0.02 8/22/2025 4:00:03 PM EST
80.00 23.60 26.80 25.20 % 0.32 0 0 1.01 -0.93 0.01 -0.02 8/22/2025 4:00:03 PM EST
85.00 28.80 31.80 30.30 % 0.36 0 0 1.11 -0.97 0.01 -0.01 8/22/2025 4:00:03 PM EST