Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $42.59 as of 10/8/2025 3:51:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 9.20 | 9.90 | 9.55 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:08 PM EST |
| 35.00 | 6.80 | 7.40 | 7.10 | 10.18 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:08 PM EST |
| 37.50 | 4.40 | 5.00 | 4.70 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.73 | 0.92 | 0.05 | -0.02 | 9/23/2025 | 10/8/2025 2:59:08 PM EST |
| 40.00 | 2.35 | 2.50 | 2.43 | 2.40 | -1.00 | -29.42% | 0.06 | 84 | 74 | 0.54 | 0.72 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 42.50 | 0.95 | 1.10 | 1.03 | 1.05 | -0.48 | -31.38% | 0.02 | 11 | 227 | 0.53 | 0.43 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 45.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.25 | -39.69% | 0.01 | 282 | 780 | 0.53 | 0.20 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.01 | -4.77% | 0.00 | 55 | 1,329 | 0.58 | 0.08 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 45 | 2,931 | 0.68 | 0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.05 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 485 | 1.08 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.18 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:08 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.45 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.77 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 477 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 676 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 46 | 5,019 | 0.55 | -0.08 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 40.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.11 | +22.45% | 0.01 | 123 | 5,431 | 0.51 | -0.28 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 42.50 | 1.75 | 1.90 | 1.83 | 1.79 | +0.35 | +24.31% | 0.04 | 119 | 2,149 | 0.52 | -0.57 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 45.00 | 3.60 | 3.70 | 3.65 | 3.50 | +0.30 | +9.38% | 0.08 | 42 | 1,566 | 0.54 | -0.80 | 0.08 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 47.50 | 5.80 | 6.10 | 5.95 | 5.95 | +0.69 | +13.12% | 0.13 | 27 | 470 | 0.62 | -0.92 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 50.00 | 8.30 | 8.50 | 8.40 | 8.24 | +0.69 | +9.14% | 0.17 | 48 | 817 | 0.86 | -0.97 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 52.50 | 10.70 | 11.00 | 10.85 | 10.45 | +0.70 | +7.18% | 0.21 | 1 | 291 | 1.04 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 55.00 | 13.10 | 13.50 | 13.30 | 12.45 | 0.00 | 0.00% | 0.24 | 0 | 321 | 1.19 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 57.50 | 15.20 | 16.10 | 15.65 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 241 | 1.52 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 60.00 | 17.60 | 18.70 | 18.15 | 16.50 | 0.00 | 0.00% | 0.30 | 0 | 156 | 1.75 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 62.50 | 18.70 | 22.60 | 20.65 | 16.77 | 0.00 | 0.00% | 0.33 | 0 | 50 | 2.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:08 PM EST |
| 65.00 | 21.20 | 23.90 | 22.55 | 12.90 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.17 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:08 PM EST |
| 67.50 | 23.70 | 26.40 | 25.05 | 15.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:08 PM EST |
| 70.00 | 26.20 | 29.10 | 27.65 | 19.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:08 PM EST |
| 75.00 | 31.20 | 34.10 | 32.65 | % | 0.44 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 80.00 | 36.80 | 39.10 | 37.95 | % | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 85.00 | 41.30 | 43.90 | 42.60 | % | 0.50 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST |