Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $68.19 as of 10/27/2026 8:40:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 51.00 | 55.30 | 53.15 | 29.67 | 0.00 | 0.00% | 3.54 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 4:00:11 PM EST |
| 17.50 | 48.70 | 52.80 | 50.75 | % | 2.90 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 20.00 | 46.10 | 50.30 | 48.20 | % | 2.41 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 22.50 | 43.70 | 47.80 | 45.75 | % | 2.03 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 25.00 | 41.10 | 44.90 | 43.00 | 24.44 | 0.00 | 0.00% | 1.72 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:11 PM EST |
| 27.50 | 38.70 | 42.40 | 40.55 | 25.10 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:11 PM EST |
| 30.00 | 36.20 | 40.40 | 38.30 | 22.34 | 0.00 | 0.00% | 1.28 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:11 PM EST |
| 32.50 | 33.70 | 37.80 | 35.75 | 20.50 | 0.00 | 0.00% | 1.10 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:11 PM EST |
| 35.00 | 31.20 | 35.40 | 33.30 | 12.78 | 0.00 | 0.00% | 0.95 | 0 | 21 | 1.68 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:11 PM EST |
| 37.50 | 28.80 | 33.00 | 30.90 | 11.33 | 0.00 | 0.00% | 0.82 | 0 | 53 | 1.56 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:11 PM EST |
| 40.00 | 26.40 | 30.40 | 28.40 | 28.33 | 0.00 | 0.00% | 0.71 | 0 | 96 | 1.41 | 0.99 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 42.50 | 23.90 | 27.70 | 25.80 | 23.42 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.24 | 0.98 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 45.00 | 22.30 | 24.20 | 23.25 | 13.50 | 0.00 | 0.00% | 0.52 | 0 | 451 | 0.91 | 0.97 | 0.00 | -0.01 | 10/7/2026 | 10/27/2026 4:00:11 PM EST |
| 47.50 | 19.20 | 23.20 | 21.20 | 18.88 | 0.00 | 0.00% | 0.45 | 0 | 97 | 1.11 | 0.95 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 50.00 | 16.80 | 21.00 | 18.90 | 20.90 | 0.00 | 0.00% | 0.38 | 0 | 61 | 1.05 | 0.93 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 52.50 | 15.50 | 17.20 | 16.35 | 6.95 | 0.00 | 0.00% | 0.31 | 0 | 151 | 0.73 | 0.90 | 0.01 | -0.03 | 10/5/2026 | 10/27/2026 4:00:11 PM EST |
| 55.00 | 13.40 | 15.30 | 14.35 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 160 | 0.54 | 0.86 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 57.50 | 11.40 | 13.00 | 12.20 | 11.90 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.54 | 0.81 | 0.02 | -0.04 | 10/23/2026 | 10/27/2026 4:00:11 PM EST |
| 60.00 | 9.60 | 11.10 | 10.35 | 10.65 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.54 | 0.76 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 62.50 | 8.40 | 9.40 | 8.90 | 9.77 | 0.00 | 0.00% | 0.14 | 0 | 155 | 0.57 | 0.69 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 65.00 | 5.30 | 8.40 | 6.85 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 250 | 0.50 | 0.63 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 4:00:11 PM EST |
| 67.50 | 5.40 | 6.40 | 5.90 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.54 | 0.56 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 70.00 | 4.40 | 6.90 | 5.65 | 4.78 | -0.12 | -2.45% | 0.08 | 1 | 353 | 0.62 | 0.49 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 72.50 | 3.40 | 4.30 | 3.85 | 3.86 | +0.26 | +7.23% | 0.05 | 1 | 11 | 0.54 | 0.42 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 75.00 | 2.70 | 3.50 | 3.10 | 3.16 | +0.26 | +8.97% | 0.04 | 1 | 282 | 0.54 | 0.36 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 77.50 | 2.00 | 2.90 | 2.45 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.29 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 4:00:11 PM EST |
| 80.00 | 1.70 | 2.20 | 1.95 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.55 | 0.24 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 85.00 | 0.40 | 1.45 | 0.93 | 1.22 | +0.12 | +10.91% | 0.01 | 2 | 40 | 0.50 | 0.16 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 90.00 | 0.40 | 1.70 | 1.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.10 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 95.00 | 0.45 | 1.25 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.01 | -0.01 | 10/27/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.01 | 10/27/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 10/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.09 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 49 | 2.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1,352 | 2.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 186 | 1.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.50 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 51 | 0.86 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.93 | -0.02 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 83 | 0.65 | -0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.72 | -0.05 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 4:00:11 PM EST |
| 50.00 | 0.25 | 0.85 | 0.55 | 0.57 | -0.14 | -19.72% | 0.01 | 5 | 32 | 0.60 | -0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 52.50 | 0.40 | 1.15 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 772 | 0.58 | -0.10 | 0.01 | -0.03 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 55.00 | 0.70 | 1.80 | 1.25 | 1.20 | -0.05 | -4.00% | 0.02 | 4 | 218 | 0.59 | -0.14 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 57.50 | 1.20 | 2.00 | 1.60 | 1.66 | -0.44 | -20.96% | 0.03 | 1 | 80 | 0.57 | -0.19 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 60.00 | 2.00 | 3.00 | 2.50 | 2.53 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.59 | -0.24 | 0.02 | -0.05 | 10/23/2026 | 10/27/2026 4:00:11 PM EST |
| 62.50 | 2.20 | 3.80 | 3.00 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.55 | -0.31 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 65.00 | 2.80 | 5.20 | 4.00 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.55 | -0.37 | 0.03 | -0.05 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 67.50 | 4.80 | 5.50 | 5.15 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.54 | -0.44 | 0.03 | -0.06 | 10/20/2026 | 10/27/2026 4:00:11 PM EST |
| 70.00 | 5.10 | 8.00 | 6.55 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.55 | -0.51 | 0.03 | -0.06 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 72.50 | 7.60 | 8.40 | 8.00 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.54 | -0.58 | 0.03 | -0.05 | 10/20/2026 | 10/27/2026 4:00:11 PM EST |
| 75.00 | 9.30 | 10.20 | 9.75 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | -0.64 | 0.03 | -0.05 | 10/19/2026 | 10/27/2026 4:00:11 PM EST |
| 77.50 | 11.20 | 12.00 | 11.60 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.03 | -0.05 | 10/27/2026 4:00:11 PM EST | |||
| 80.00 | 12.70 | 14.70 | 13.70 | % | 0.17 | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.04 | 10/27/2026 4:00:11 PM EST | |||
| 85.00 | 16.50 | 19.00 | 17.75 | 22.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.71 | -0.84 | 0.02 | -0.03 | 10/15/2026 | 10/27/2026 4:00:11 PM EST |
| 90.00 | 20.30 | 24.30 | 22.30 | % | 0.25 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.02 | 10/27/2026 4:00:11 PM EST | |||
| 95.00 | 25.10 | 29.10 | 27.10 | % | 0.29 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.01 | 10/27/2026 4:00:11 PM EST | |||
| 100.00 | 30.00 | 33.70 | 31.85 | % | 0.32 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 10/27/2026 4:00:11 PM EST | |||
| 105.00 | 34.90 | 38.90 | 36.90 | % | 0.35 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:11 PM EST |