Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $51.58 as of 10/2/2026 4:10:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 26.20 | 30.10 | 28.15 | % | 1.02 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 30.00 | 23.80 | 27.20 | 25.50 | % | 0.85 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 32.50 | 21.20 | 25.20 | 23.20 | % | 0.71 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 35.00 | 18.70 | 22.40 | 20.55 | % | 0.59 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 37.50 | 16.30 | 20.00 | 18.15 | % | 0.48 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 40.00 | 13.90 | 16.30 | 15.10 | 12.68 | +2.68 | +26.80% | 0.38 | 1 | 6 | 0.80 | 0.96 | 0.01 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 42.50 | 12.20 | 15.00 | 13.60 | 9.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.94 | 0.94 | 0.01 | -0.01 | 9/25/2026 | 10/2/2026 3:59:56 PM EST |
| 45.00 | 9.30 | 12.80 | 11.05 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.87 | 0.88 | 0.02 | -0.02 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 47.50 | 8.00 | 10.20 | 9.10 | 8.18 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.72 | 0.83 | 0.03 | -0.02 | 9/28/2026 | 10/2/2026 3:59:56 PM EST |
| 50.00 | 5.30 | 8.80 | 7.05 | 6.81 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.75 | 0.75 | 0.03 | -0.03 | 9/28/2026 | 10/2/2026 3:59:56 PM EST |
| 52.50 | 5.50 | 5.90 | 5.70 | 5.00 | +1.13 | +29.20% | 0.11 | 3 | 189 | 0.50 | 0.66 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 55.00 | 3.80 | 4.70 | 4.25 | 4.25 | +1.34 | +46.05% | 0.08 | 10 | 28 | 0.49 | 0.56 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 57.50 | 2.55 | 4.10 | 3.33 | 2.72 | +0.40 | +17.25% | 0.06 | 3 | 1 | 0.51 | 0.46 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 60.00 | 2.00 | 3.40 | 2.70 | 2.25 | +0.90 | +66.67% | 0.05 | 6 | 129 | 0.54 | 0.38 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 62.50 | 1.15 | 2.00 | 1.58 | % | 0.03 | 0 | 0 | 0.48 | 0.30 | 0.03 | -0.04 | 10/2/2026 3:59:56 PM EST | |||
| 65.00 | 0.90 | 1.50 | 1.20 | 1.02 | +0.22 | +27.50% | 0.02 | 17 | 2 | 0.50 | 0.24 | 0.03 | -0.03 | 10/2/2026 | 10/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.05 | 0.53 | 0.04 | -0.11 | -73.34% | 0.02 | 1 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.95 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.62 | -0.04 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.74 | -0.06 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 45.00 | 0.20 | 0.95 | 0.58 | 0.82 | -0.23 | -21.91% | 0.01 | 6 | 62 | 0.49 | -0.12 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 47.50 | 0.90 | 1.20 | 1.05 | 1.22 | -0.53 | -30.29% | 0.02 | 3 | 47 | 0.51 | -0.17 | 0.03 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 50.00 | 0.80 | 2.05 | 1.43 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.46 | -0.25 | 0.03 | -0.03 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 52.50 | 2.30 | 3.00 | 2.65 | 2.75 | -0.85 | -23.62% | 0.05 | 7 | 6 | 0.51 | -0.34 | 0.04 | -0.03 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 55.00 | 2.65 | 4.90 | 3.78 | 3.85 | -1.18 | -23.46% | 0.07 | 1 | 220 | 0.51 | -0.44 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 57.50 | 4.70 | 6.40 | 5.55 | 6.20 | % | 0.10 | 2 | 0 | 0.55 | -0.54 | 0.04 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST | |
| 60.00 | 5.90 | 7.90 | 6.90 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.52 | -0.62 | 0.04 | -0.04 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 62.50 | 7.00 | 10.30 | 8.65 | % | 0.14 | 0 | 0 | 0.72 | -0.70 | 0.03 | -0.04 | 10/2/2026 3:59:56 PM EST | |||
| 65.00 | 10.10 | 12.50 | 11.30 | % | 0.17 | 0 | 0 | 0.60 | -0.76 | 0.03 | -0.03 | 10/2/2026 3:59:56 PM EST |