Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $32.09 as of 2/24/2026 7:43:56 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 | 12.30 | 15.20 | 13.75 | % | 0.79 | 0 | 0 | 1.87 | 0.98 | 0.01 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 20.00 | 10.50 | 12.50 | 11.50 | % | 0.57 | 0 | 0 | 1.47 | 0.94 | 0.01 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 22.50 | 8.50 | 10.40 | 9.45 | % | 0.42 | 0 | 0 | 0.86 | 0.89 | 0.02 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 25.00 | 6.50 | 8.40 | 7.45 | % | 0.30 | 0 | 0 | 0.87 | 0.81 | 0.03 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 27.50 | 5.00 | 5.60 | 5.30 | % | 0.19 | 0 | 0 | 0.75 | 0.71 | 0.04 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 30.00 | 3.50 | 4.10 | 3.80 | 3.90 | -0.50 | -11.37% | 0.13 | 5 | 8 | 0.72 | 0.60 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 32.50 | 2.30 | 2.90 | 2.60 | 3.10 | -0.15 | -4.62% | 0.08 | 4 | 73 | 0.70 | 0.48 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 35.00 | 1.35 | 2.05 | 1.70 | 1.79 | -0.72 | -28.69% | 0.05 | 22 | 5 | 0.67 | 0.37 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 37.50 | 0.95 | 1.40 | 1.18 | 1.45 | +0.02 | +1.40% | 0.03 | 33 | 7 | 0.69 | 0.27 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 40.00 | 0.55 | 0.90 | 0.73 | 1.10 | +0.15 | +15.79% | 0.02 | 31 | 3 | 0.67 | 0.19 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 42.50 | 0.30 | 0.60 | 0.45 | 0.65 | % | 0.01 | 1 | 0 | 0.66 | 0.14 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:24 PM EST | |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.10 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 47.50 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.07 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:24 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 | 0.25 | 0.13 | 0.10 | % | 0.01 | 1 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:24 PM EST | |
| 20.00 | 0.15 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.06 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:24 PM EST |
| 22.50 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | -0.11 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 25.00 | 0.85 | 1.25 | 1.05 | 1.07 | -0.08 | -6.96% | 0.04 | 36 | 26 | 0.76 | -0.19 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 27.50 | 1.80 | 2.05 | 1.93 | 1.90 | -0.12 | -5.95% | 0.07 | 29 | 25 | 0.77 | -0.29 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 30.00 | 2.80 | 3.10 | 2.95 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.75 | -0.40 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 32.50 | 4.10 | 4.50 | 4.30 | 4.40 | +1.40 | +46.67% | 0.13 | 18 | 35 | 0.74 | -0.52 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 35.00 | 5.60 | 6.10 | 5.85 | 5.90 | +1.00 | +20.41% | 0.17 | 47 | 41 | 0.71 | -0.63 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 37.50 | 7.50 | 8.00 | 7.75 | 7.17 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.71 | -0.73 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 40.00 | 9.50 | 10.40 | 9.95 | % | 0.25 | 0 | 0 | 0.73 | -0.81 | 0.03 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 42.50 | 10.00 | 13.70 | 11.85 | % | 0.28 | 0 | 0 | 1.11 | -0.86 | 0.03 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 45.00 | 12.90 | 15.80 | 14.35 | % | 0.32 | 0 | 0 | 1.16 | -0.90 | 0.02 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 47.50 | 14.70 | 18.70 | 16.70 | % | 0.35 | 0 | 0 | 1.38 | -0.93 | 0.02 | -0.01 | 2/24/2026 4:00:24 PM EST |