Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $44.19 as of 10/3/2025 9:01:45 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 | 14.70 | 18.60 | 16.65 | % | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 30.00 | 13.40 | 15.10 | 14.25 | % | 0.47 | 0 | 0 | 1.02 | 0.97 | 0.01 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 32.50 | 10.70 | 13.10 | 11.90 | 13.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.69 | 0.94 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 3:59:49 PM EST |
| 35.00 | 8.80 | 9.80 | 9.30 | % | 0.27 | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.02 | 10/3/2025 3:59:49 PM EST | |||
| 37.50 | 7.40 | 7.70 | 7.55 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.52 | 0.82 | 0.03 | -0.02 | 9/26/2025 | 10/3/2025 3:59:49 PM EST |
| 40.00 | 5.60 | 5.90 | 5.75 | 5.90 | -0.35 | -5.60% | 0.14 | 1 | 4 | 0.53 | 0.73 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 42.50 | 4.00 | 4.30 | 4.15 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.51 | 0.62 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 45.00 | 2.85 | 3.10 | 2.98 | 2.85 | -0.05 | -1.73% | 0.07 | 67 | 189 | 0.52 | 0.50 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 47.50 | 1.90 | 2.10 | 2.00 | 1.86 | -0.07 | -3.63% | 0.04 | 4 | 125 | 0.51 | 0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 1.25 | 1.40 | 1.33 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 2,233 | 0.51 | 0.28 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 52.50 | 0.75 | 0.90 | 0.83 | 0.75 | -0.05 | -6.25% | 0.02 | 3 | 181 | 0.50 | 0.20 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.50 | 0.13 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 57.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.01 | 10 | 30 | 0.49 | 0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.06 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.03 | -0.22 | -88.00% | 0.01 | 7 | 107 | 0.49 | 0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:49 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 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 20 | 76 | 0.62 | -0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.09 | -23.08% | 0.01 | 1 | 169 | 0.60 | -0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.05 | -8.34% | 0.02 | 1 | 267 | 0.57 | -0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 37.50 | 0.85 | 1.00 | 0.93 | 1.04 | 0.00 | 0.00% | 0.02 | 4 | 254 | 0.54 | -0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 40.00 | 1.50 | 1.65 | 1.58 | 1.60 | -0.15 | -8.58% | 0.04 | 9 | 926 | 0.53 | -0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 42.50 | 2.45 | 2.60 | 2.53 | 2.75 | +0.05 | +1.86% | 0.06 | 4 | 239 | 0.53 | -0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 45.00 | 3.60 | 3.80 | 3.70 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 217 | 0.51 | -0.50 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 47.50 | 5.20 | 5.40 | 5.30 | 5.60 | -0.25 | -4.28% | 0.11 | 1 | 69 | 0.51 | -0.62 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 7.00 | 7.30 | 7.15 | 7.50 | -0.50 | -6.25% | 0.14 | 5 | 26 | 0.52 | -0.72 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 52.50 | 9.00 | 9.70 | 9.35 | 8.55 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.56 | -0.80 | 0.03 | -0.02 | 9/26/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 11.20 | 13.40 | 12.30 | 10.95 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.79 | -0.87 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 57.50 | 13.20 | 14.60 | 13.90 | % | 0.24 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 60.00 | 14.30 | 18.10 | 16.20 | % | 0.27 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 65.00 | 19.90 | 23.10 | 21.50 | 19.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.12 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 24.70 | 28.00 | 26.35 | % | 0.38 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST |