Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $28.39 as of 4/10/2026 8:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.50 | 12.40 | 11.45 | 11.14 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:54 PM EST |
| 20.00 | 8.00 | 10.30 | 9.15 | 8.36 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:54 PM EST |
| 22.50 | 5.70 | 7.50 | 6.60 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:54 PM EST |
| 25.00 | 4.10 | 5.00 | 4.55 | 4.60 | +0.60 | +15.00% | 0.18 | 1 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 27.50 | 1.85 | 2.35 | 2.10 | 2.01 | +1.32 | +191.31% | 0.08 | 7 | 478 | 0.95 | 0.92 | 0.10 | -0.06 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.38 | +0.28 | +280.00% | 0.01 | 119 | 655 | 0.58 | 0.36 | 0.29 | -0.13 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 774 | 1.00 | 0.02 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 183 | 1,552 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 215 | 3.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 3 | 6.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 312 | 3.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 386 | 2.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 765 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 19 | 1,167 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.70 | -90.91% | 0.00 | 346 | 580 | 0.74 | -0.08 | 0.10 | -0.06 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 30.00 | 0.30 | 1.35 | 0.83 | 0.90 | -1.50 | -62.50% | 0.03 | 244 | 182 | 1.22 | -0.64 | 0.29 | -0.13 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 32.50 | 2.60 | 3.80 | 3.20 | 4.25 | +1.25 | +41.67% | 0.10 | 28 | 55 | 2.10 | -0.98 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 35.00 | 5.20 | 6.30 | 5.75 | 6.05 | 0.00 | 0.00% | 0.16 | 0 | 91 | 2.83 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:54 PM EST |
| 37.50 | 6.80 | 10.00 | 8.40 | 7.78 | 0.00 | 0.00% | 0.22 | 0 | 20 | 5.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:54 PM EST |
| 40.00 | 9.20 | 12.00 | 10.60 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:54 PM EST |
| 42.50 | 11.80 | 14.90 | 13.35 | % | 0.31 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 45.00 | 14.00 | 17.50 | 15.75 | 18.30 | 0.00 | 0.00% | 0.35 | 0 | 12 | 6.76 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:54 PM EST |
| 47.50 | 16.50 | 20.00 | 18.25 | 20.60 | 0.00 | 0.00% | 0.38 | 0 | 8 | 7.22 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:54 PM EST |