Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $62.05 as of 1/22/2025 9:51:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.30 | 36.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 30.90 | 34.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 28.30 | 31.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 25.80 | 29.20 | 19.95 | 0.00 | 0.00% | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 37.50 | 22.70 | 26.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 20.70 | 23.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 42.50 | 17.70 | 21.40 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 17.00 | 19.00 | 12.40 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.97 | 0.01 | -0.02 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 13.60 | 15.70 | 8.63 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.95 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 10.80 | 13.30 | 8.10 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.92 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 8.20 | 10.60 | 8.90 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.88 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 7.90 | 8.40 | 7.37 | 0.00 | 0.00% | 0 | 85 | 0.50 | 0.82 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 4.60 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 468 | 0.49 | 0.74 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 2.85 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 278 | 0.36 | 0.63 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 3.10 | 3.50 | 3.12 | 0.00 | 0.00% | 0 | 195 | 0.48 | 0.51 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 1.20 | 2.35 | 2.32 | 0.00 | 0.00% | 0 | 457 | 0.40 | 0.39 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 1.40 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 207 | 0.47 | 0.29 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 428 | 0.47 | 0.21 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.35 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.94 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 166 | 0.73 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 478 | 0.63 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 24 | 0.60 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 0.30 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 148 | 0.55 | -0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1,498 | 0.53 | -0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 0.45 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 180 | 0.44 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 1.45 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 51 | 0.48 | -0.26 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 2.30 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 97 | 0.48 | -0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 3.40 | 3.70 | 4.23 | 0.00 | 0.00% | 0 | 101 | 0.47 | -0.49 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 4.80 | 5.30 | 5.60 | 0.00 | 0.00% | 0 | 50 | 0.48 | -0.61 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 6.50 | 7.00 | % | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 7.20 | 10.20 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.79 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 11.80 | 15.10 | % | 0 | 0 | 0.91 | -0.89 | 0.02 | -0.03 | 1/21/2025 3:59:56 PM EST |