Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $26.41 as of 12/26/2025 2:37:14 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 | 9.40 | 12.70 | 11.05 | % | 0.74 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 17.50 | 6.60 | 10.60 | 8.60 | % | 0.49 | 0 | 0 | 1.64 | 0.97 | 0.02 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 5.80 | 7.60 | 6.70 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.12 | 0.88 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 22.50 | 4.30 | 4.80 | 4.55 | 4.59 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.75 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 25.00 | 2.70 | 3.30 | 3.00 | 3.16 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.65 | 0.60 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 27.50 | 1.15 | 2.00 | 1.58 | 1.96 | -0.04 | -2.00% | 0.06 | 24 | 19 | 0.56 | 0.44 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 30.00 | 1.05 | 1.25 | 1.15 | 1.05 | -0.20 | -16.00% | 0.04 | 44 | 75 | 0.64 | 0.29 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 32.50 | 0.40 | 0.70 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.59 | 0.18 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.18 | -38.30% | 0.01 | 13 | 24 | 0.59 | 0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.18 | -1.01 | -84.88% | 0.00 | 1 | 1 | 0.58 | 0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 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 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | -0.03 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.32 | -0.18 | -36.00% | 0.02 | 4 | 8 | 0.62 | -0.12 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 22.50 | 0.85 | 1.10 | 0.98 | 0.94 | -0.08 | -7.85% | 0.04 | 2 | 76 | 0.60 | -0.25 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 25.00 | 1.80 | 2.20 | 2.00 | 1.98 | -0.08 | -3.89% | 0.08 | 2 | 20 | 0.60 | -0.40 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 27.50 | 3.10 | 3.60 | 3.35 | 3.18 | +0.18 | +6.00% | 0.12 | 2 | 10 | 0.58 | -0.56 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 30.00 | 4.90 | 5.50 | 5.20 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.60 | -0.71 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 32.50 | 6.30 | 7.80 | 7.05 | % | 0.22 | 0 | 0 | 0.80 | -0.82 | 0.05 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 35.00 | 8.50 | 10.00 | 9.25 | % | 0.26 | 0 | 0 | 0.84 | -0.89 | 0.03 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 37.50 | 10.30 | 12.70 | 11.50 | % | 0.31 | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST |