Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $31.40 as of 2/13/2026 7:36:26 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 | 14.30 | 17.90 | 16.10 | 20.66 | 0.00 | 0.00% | 1.07 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:08 PM EST |
| 17.50 | 12.00 | 15.00 | 13.50 | % | 0.77 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 20.00 | 10.10 | 12.50 | 11.30 | 10.10 | 0.00 | 0.00% | 0.57 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:08 PM EST |
| 22.50 | 7.60 | 9.80 | 8.70 | 13.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:08 PM EST |
| 25.00 | 5.20 | 7.30 | 6.25 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 51 | 2.05 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 27.50 | 2.90 | 4.20 | 3.55 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.95 | 0.94 | 0.05 | -0.05 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 30.00 | 1.80 | 2.25 | 2.03 | 1.70 | -0.19 | -10.06% | 0.07 | 44 | 872 | 0.56 | 0.74 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 32.50 | 0.45 | 0.80 | 0.63 | 0.50 | -0.26 | -34.22% | 0.02 | 67 | 596 | 0.58 | 0.38 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 112 | 893 | 0.61 | 0.12 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 36 | 804 | 1.09 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.51 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 333 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 509 | 1.07 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 27.50 | 0.10 | 0.55 | 0.33 | 0.20 | -0.05 | -20.00% | 0.01 | 25 | 1,046 | 0.94 | -0.06 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 30.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.10 | +20.00% | 0.02 | 32 | 1,147 | 0.67 | -0.26 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 32.50 | 1.60 | 1.95 | 1.78 | 2.29 | +0.44 | +23.79% | 0.05 | 2 | 362 | 0.70 | -0.62 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 35.00 | 3.60 | 4.40 | 4.00 | 4.24 | +0.68 | +19.11% | 0.11 | 10 | 138 | 1.16 | -0.89 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 37.50 | 5.50 | 7.80 | 6.65 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 20 | 2.14 | -0.98 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 40.00 | 7.90 | 10.70 | 9.30 | % | 0.23 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 42.50 | 10.00 | 13.20 | 11.60 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 45.00 | 13.10 | 15.70 | 14.40 | % | 0.32 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 47.50 | 14.70 | 18.20 | 16.45 | 12.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:08 PM EST |
| 50.00 | 17.10 | 20.70 | 18.90 | 19.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:08 PM EST |