Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $30.12 as of 1/30/2026 7:36:57 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 | 13.10 | 17.10 | 15.10 | 11.10 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 4:00:07 PM EST |
| 17.50 | 10.70 | 13.70 | 12.20 | 12.70 | +2.55 | +25.13% | 0.70 | 1 | 1 | 1.47 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 20.00 | 8.70 | 10.70 | 9.70 | 8.80 | -2.00 | -18.52% | 0.48 | 4 | 23 | 0.94 | 0.95 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 22.50 | 6.20 | 8.50 | 7.35 | 11.14 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.86 | 0.89 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 4:00:07 PM EST |
| 25.00 | 5.80 | 6.40 | 6.10 | 5.60 | +0.65 | +13.14% | 0.24 | 12 | 158 | 0.69 | 0.80 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 27.50 | 4.30 | 4.70 | 4.50 | 3.20 | -0.80 | -20.00% | 0.16 | 11 | 109 | 0.71 | 0.68 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 2.79 | -0.11 | -3.80% | 0.10 | 12 | 825 | 0.70 | 0.56 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 32.50 | 1.95 | 2.25 | 2.10 | 1.80 | +0.31 | +20.81% | 0.06 | 29 | 534 | 0.69 | 0.43 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 35.00 | 1.20 | 1.50 | 1.35 | 1.09 | +0.19 | +21.12% | 0.04 | 32 | 989 | 0.68 | 0.31 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 37.50 | 0.75 | 1.00 | 0.88 | 0.55 | -0.05 | -8.34% | 0.02 | 7 | 245 | 0.68 | 0.23 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 40.00 | 0.45 | 0.85 | 0.65 | 0.40 | 0.00 | 0.00% | 0.02 | 66 | 6,550 | 0.71 | 0.16 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 42.50 | 0.25 | 0.75 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.74 | 0.12 | 0.02 | -0.02 | 1/20/2026 | 1/30/2026 4:00:07 PM EST |
| 45.00 | 0.15 | 0.65 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.76 | 0.09 | 0.02 | -0.01 | 1/22/2026 | 1/30/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.01 | 0.05 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.02 | -15.39% | 0.00 | 4 | 293 | 0.80 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.15 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 0.65 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.96 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.16 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.34 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.70 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.80 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.46 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/30/2026 4:00:07 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.20 | -0.02 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 4:00:07 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.77 | -0.05 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 22.50 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.76 | -0.11 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 25.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.30 | -22.23% | 0.04 | 46 | 193 | 0.72 | -0.20 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 27.50 | 1.65 | 2.10 | 1.88 | 2.30 | -0.05 | -2.13% | 0.07 | 3 | 1,191 | 0.72 | -0.32 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 30.00 | 2.80 | 3.30 | 3.05 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 330 | 0.72 | -0.44 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 32.50 | 4.20 | 4.60 | 4.40 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 650 | 0.68 | -0.57 | 0.05 | -0.03 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 35.00 | 5.80 | 6.40 | 6.10 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 129 | 0.66 | -0.69 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 37.50 | 7.90 | 8.40 | 8.15 | 8.35 | 0.00 | 0.00% | 0.22 | 0 | 912 | 0.66 | -0.77 | 0.04 | -0.02 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 40.00 | 9.10 | 11.10 | 10.10 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 395 | 0.91 | -0.84 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 42.50 | 10.80 | 14.00 | 12.40 | 9.56 | 0.00 | 0.00% | 0.29 | 0 | 87 | 1.13 | -0.88 | 0.02 | -0.02 | 1/20/2026 | 1/30/2026 4:00:07 PM EST |
| 45.00 | 13.80 | 16.40 | 15.10 | 10.80 | 0.00 | 0.00% | 0.34 | 0 | 223 | 1.20 | -0.91 | 0.02 | -0.01 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 47.50 | 16.60 | 19.60 | 18.10 | 18.46 | 0.00 | 0.00% | 0.38 | 0 | 77 | 1.52 | -0.95 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 50.00 | 19.50 | 22.10 | 20.80 | 21.40 | +0.47 | +2.25% | 0.42 | 4 | 827 | 1.57 | -0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 52.50 | 21.90 | 24.50 | 23.20 | 24.66 | 0.00 | 0.00% | 0.44 | 0 | 37 | 1.66 | -0.98 | 0.01 | 0.00 | 12/5/2025 | 1/30/2026 4:00:07 PM EST |
| 55.00 | 23.00 | 27.10 | 25.05 | 27.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 12/18/2025 | 1/30/2026 4:00:07 PM EST |
| 57.50 | 25.50 | 29.50 | 27.50 | 27.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:07 PM EST |
| 60.00 | 28.00 | 32.00 | 30.00 | 31.31 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 4:00:07 PM EST |
| 62.50 | 30.50 | 34.50 | 32.50 | 31.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:07 PM EST |
| 65.00 | 32.80 | 36.30 | 34.55 | 27.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 4:00:07 PM EST |
| 67.50 | 35.40 | 39.60 | 37.50 | 24.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 1/30/2026 4:00:07 PM EST |
| 70.00 | 37.80 | 42.10 | 39.95 | % | 0.57 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 72.50 | 40.30 | 43.80 | 42.05 | % | 0.58 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 75.00 | 42.80 | 47.10 | 44.95 | 26.41 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 4:00:07 PM EST |
| 77.50 | 45.40 | 49.60 | 47.50 | % | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 80.00 | 47.80 | 52.10 | 49.95 | % | 0.62 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 85.00 | 52.80 | 56.90 | 54.85 | % | 0.65 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 90.00 | 57.80 | 62.10 | 59.95 | % | 0.67 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 95.00 | 62.80 | 66.90 | 64.85 | % | 0.68 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 100.00 | 67.80 | 72.10 | 69.95 | % | 0.70 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST |