Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $27.48 as of 11/19/2025 8:41:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 2.90 | 6.80 | 4.85 | % | 0.22 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 25.00 | 0.45 | 4.40 | 2.43 | 1.98 | -0.82 | -29.29% | 0.10 | 3 | 5 | 3.93 | 0.94 | 0.09 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 27.50 | 0.40 | 0.90 | 0.65 | 0.60 | -0.20 | -25.00% | 0.02 | 339 | 219 | 0.85 | 0.50 | 0.23 | -0.16 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 408 | 2,067 | 1.02 | 0.09 | 0.09 | -0.07 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 94 | 715 | 1.94 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 748 | 2.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 669 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 3,023 | 2.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 2.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,585 | 3.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 3.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,341 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 48 | 428 | 1.24 | -0.06 | 0.09 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 27.50 | 0.65 | 0.95 | 0.80 | 0.65 | -0.20 | -23.53% | 0.03 | 111 | 762 | 0.93 | -0.50 | 0.23 | -0.16 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 2.00 | 3.70 | 2.85 | 2.97 | +0.37 | +14.24% | 0.10 | 58 | 1,161 | 2.56 | -0.91 | 0.09 | -0.07 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 32.50 | 4.40 | 6.20 | 5.30 | 5.51 | +0.46 | +9.11% | 0.16 | 132 | 2,614 | 0.00 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 7.30 | 8.70 | 8.00 | 7.90 | +0.40 | +5.34% | 0.23 | 6 | 172 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 37.50 | 9.80 | 11.20 | 10.50 | 10.50 | +0.30 | +2.95% | 0.28 | 8 | 594 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 12.20 | 13.70 | 12.95 | 13.20 | +2.04 | +18.28% | 0.32 | 3 | 590 | 5.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 42.50 | 14.00 | 16.30 | 15.15 | 12.73 | 0.00 | 0.00% | 0.36 | 0 | 133 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 15.70 | 19.70 | 17.70 | 17.18 | 0.00 | 0.00% | 0.39 | 0 | 48 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 18.20 | 22.10 | 20.15 | 14.15 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 20.70 | 24.60 | 22.65 | 18.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 52.50 | 23.30 | 26.30 | 24.80 | 12.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 25.70 | 29.60 | 27.65 | 15.01 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 28.10 | 32.10 | 30.10 | 15.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 30.60 | 34.60 | 32.60 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 65.00 | 35.70 | 39.60 | 37.65 | 19.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 40.60 | 44.60 | 42.60 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |