Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $27.33 as of 12/15/2025 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.40 | 7.90 | 7.15 | 9.97 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 22.50 | 3.90 | 5.50 | 4.70 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 59 | 2.88 | 0.98 | 0.02 | -0.01 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 1.65 | 2.35 | 2.00 | 2.10 | -1.30 | -38.24% | 0.08 | 9 | 366 | 1.24 | 0.81 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 27.50 | 0.40 | 0.80 | 0.60 | 0.50 | -0.50 | -50.00% | 0.02 | 753 | 1,769 | 0.74 | 0.35 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 1,337 | 3,308 | 0.75 | 0.07 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 48 | 2,656 | 1.06 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 104 | 957 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 952 | 1.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 291 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 2.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,066 | 2.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 3.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 103 | 3.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 2,004 | 0.98 | -0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 100 | 1,695 | 0.73 | -0.19 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 27.50 | 1.25 | 1.45 | 1.35 | 1.22 | +0.47 | +62.67% | 0.05 | 63 | 1,612 | 0.75 | -0.65 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 3.30 | 3.60 | 3.45 | 3.40 | +1.26 | +58.88% | 0.12 | 16 | 1,236 | 0.99 | -0.93 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 32.50 | 5.50 | 6.00 | 5.75 | 5.70 | +2.88 | +102.13% | 0.18 | 3 | 588 | 1.42 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 35.00 | 7.30 | 8.60 | 7.95 | 8.50 | +1.50 | +21.43% | 0.23 | 6 | 593 | 2.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 37.50 | 9.60 | 12.10 | 10.85 | 8.39 | 0.00 | 0.00% | 0.29 | 0 | 42 | 3.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 40.00 | 12.10 | 13.60 | 12.85 | 12.41 | 0.00 | 0.00% | 0.32 | 0 | 435 | 2.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 42.50 | 13.70 | 17.10 | 15.40 | 13.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 45.00 | 16.20 | 19.60 | 17.90 | 17.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.77 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 47.50 | 19.60 | 22.10 | 20.85 | 16.90 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.07 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:50 PM EST |
| 50.00 | 22.00 | 23.50 | 22.75 | 21.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 52.50 | 24.60 | 27.10 | 25.85 | 23.80 | 0.00 | 0.00% | 0.49 | 0 | 5 | 5.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:50 PM EST |
| 55.00 | 26.30 | 29.60 | 27.95 | 26.40 | 0.00 | 0.00% | 0.51 | 0 | 4 | 5.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:50 PM EST |
| 57.50 | 29.60 | 32.10 | 30.85 | 20.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:50 PM EST |
| 60.00 | 32.10 | 34.60 | 33.35 | 23.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:50 PM EST |
| 62.50 | 34.60 | 37.20 | 35.90 | 19.48 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:50 PM EST |
| 65.00 | 37.10 | 39.60 | 38.35 | 36.89 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 67.50 | 39.60 | 42.10 | 40.85 | 16.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/15/2025 3:59:50 PM EST |
| 70.00 | 42.10 | 44.50 | 43.30 | 18.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/15/2025 3:59:50 PM EST |
| 72.50 | 43.70 | 47.50 | 45.60 | 9.58 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/15/2025 3:59:50 PM EST |
| 75.00 | 47.10 | 49.50 | 48.30 | 21.89 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/15/2025 3:59:50 PM EST |
| 77.50 | 49.10 | 52.50 | 50.80 | % | 0.66 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 80.00 | 52.10 | 54.50 | 53.30 | 16.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/15/2025 3:59:50 PM EST |
| 85.00 | 57.10 | 59.50 | 58.30 | % | 0.69 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 90.00 | 61.40 | 64.60 | 63.00 | % | 0.70 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 95.00 | 66.60 | 69.60 | 68.10 | % | 0.72 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 100.00 | 71.80 | 74.60 | 73.20 | % | 0.73 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST |