Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $62.81 as of 2/4/2025 8:52:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 38.80 | 42.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 25.00 | 36.30 | 40.20 | 25.10 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:54 PM EST |
| 27.50 | 33.90 | 37.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 30.00 | 31.40 | 35.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 32.50 | 29.40 | 32.80 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 26.60 | 30.40 | 10.20 | 0.00 | 0.00% | 0 | 18 | 1.61 | 1.00 | 0.00 | -0.01 | 9/16/2024 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 24.00 | 27.90 | % | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 40.00 | 21.70 | 25.20 | 21.70 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.96 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 19.40 | 22.90 | 11.21 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.96 | 0.01 | -0.02 | 12/6/2024 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 18.30 | 20.60 | 20.05 | 0.00 | 0.00% | 0 | 108 | 1.02 | 0.94 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 14.40 | 18.30 | 16.82 | 0.00 | 0.00% | 0 | 39 | 0.79 | 0.92 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 13.70 | 14.40 | 14.80 | 0.00 | 0.00% | 0 | 65 | 0.64 | 0.90 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 11.60 | 12.00 | 14.00 | 0.00 | 0.00% | 0 | 111 | 0.58 | 0.86 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 9.50 | 10.10 | 11.78 | 0.00 | 0.00% | 0 | 138 | 0.56 | 0.80 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 7.70 | 8.10 | 8.79 | 0.00 | 0.00% | 0 | 48 | 0.54 | 0.73 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 6.10 | 6.50 | 6.33 | -0.67 | -9.58% | 6 | 232 | 0.53 | 0.65 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 4.70 | 5.10 | 5.00 | -1.10 | -18.04% | 2 | 25 | 0.52 | 0.56 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 3.60 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 178 | 0.51 | 0.47 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 2.65 | 2.95 | 2.90 | -0.86 | -22.88% | 2 | 312 | 0.51 | 0.39 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 2.00 | 2.20 | 2.15 | -0.65 | -23.22% | 2 | 162 | 0.51 | 0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 1.50 | 1.70 | 1.60 | % | 3 | 0 | 0.52 | 0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST | |
| 75.00 | 1.05 | 1.25 | 1.54 | 0.00 | 0.00% | 0 | 205 | 0.51 | 0.20 | 0.02 | -0.04 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.50 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.13 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.08 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 2.30 | % | 0 | 0 | 0.91 | 0.05 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 65 | 1.33 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.35 | 0.10 | -0.12 | -54.55% | 4 | 154 | 1.14 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 63 | 1.22 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 37.50 | 0.05 | 0.75 | 0.10 | -0.08 | -44.45% | 4 | 116 | 0.73 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 1.20 | 0.15 | -0.15 | -50.00% | 2 | 410 | 0.68 | -0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 42.50 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 87 | 0.71 | -0.04 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 45.00 | 0.30 | 0.45 | 0.37 | +0.07 | +23.34% | 2 | 103 | 0.65 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 47.50 | 0.40 | 0.60 | 0.50 | +0.02 | +4.17% | 2 | 95 | 0.61 | -0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 50.00 | 0.65 | 0.85 | 0.80 | -0.05 | -5.89% | 1 | 85 | 0.59 | -0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 52.50 | 0.95 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 704 | 0.56 | -0.14 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 55.00 | 1.45 | 1.70 | 1.55 | +0.10 | +6.90% | 1 | 85 | 0.55 | -0.20 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 57.50 | 2.10 | 2.35 | 2.23 | +0.25 | +12.63% | 7 | 188 | 0.54 | -0.27 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 60.00 | 3.00 | 3.20 | 3.00 | +0.35 | +13.21% | 2 | 35 | 0.53 | -0.35 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 62.50 | 4.10 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.44 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 65.00 | 5.30 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.53 | 0.04 | -0.05 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 6.90 | 7.30 | 7.30 | +0.50 | +7.36% | 2 | 12 | 0.51 | -0.61 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 8.60 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.69 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 10.60 | 11.00 | % | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.04 | 2/4/2025 3:59:54 PM EST | |||
| 75.00 | 10.80 | 13.30 | 19.40 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.80 | 0.02 | -0.04 | 12/27/2024 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 15.30 | 19.20 | % | 0 | 0 | 0.84 | -0.87 | 0.02 | -0.03 | 2/4/2025 3:59:54 PM EST | |||
| 85.00 | 20.30 | 24.00 | % | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 25.80 | 29.40 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:54 PM EST |