Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $29.00 as of 3/20/2026 7:34:14 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 | 9.70 | 12.10 | 10.90 | % | 0.62 | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 20.00 | 7.30 | 9.30 | 8.30 | 8.76 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.87 | 0.94 | 0.02 | -0.01 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 5.00 | 6.70 | 5.85 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.80 | 0.86 | 0.04 | -0.02 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 25.00 | 3.20 | 3.80 | 3.50 | 3.73 | -0.22 | -5.57% | 0.14 | 11 | 6 | 0.64 | 0.73 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.50 | 1.70 | 2.20 | 1.95 | 1.70 | -0.48 | -22.02% | 0.07 | 23 | 212 | 0.61 | 0.55 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 30.00 | 0.65 | 1.30 | 0.98 | 0.99 | -0.26 | -20.80% | 0.03 | 16 | 167 | 0.60 | 0.35 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 32.50 | 0.10 | 0.55 | 0.33 | 0.40 | -0.14 | -25.93% | 0.01 | 12 | 205 | 0.52 | 0.19 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.12 | -44.45% | 0.01 | 13 | 721 | 0.60 | 0.10 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.88 | 0.04 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 50 | 0.76 | 0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.98 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 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 | 0.70 | 0.35 | 0.22 | +0.12 | +120.00% | 0.02 | 1 | 1 | 1.55 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 0.01 | 1 | 355 | 0.83 | -0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 0.35 | 0.55 | 0.45 | 0.39 | -0.11 | -22.00% | 0.02 | 23 | 412 | 0.76 | -0.14 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.00 | 0.65 | 1.25 | 0.95 | 1.10 | +0.20 | +22.23% | 0.04 | 862 | 129 | 0.70 | -0.27 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.50 | 1.75 | 2.60 | 2.18 | 1.86 | +0.36 | +24.00% | 0.08 | 12 | 322 | 0.75 | -0.45 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 30.00 | 3.20 | 4.00 | 3.60 | 3.23 | -0.55 | -14.55% | 0.12 | 5 | 188 | 0.73 | -0.65 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 32.50 | 4.50 | 5.80 | 5.15 | 5.00 | -0.90 | -15.26% | 0.16 | 1 | 63 | 0.75 | -0.81 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 35.00 | 6.50 | 8.30 | 7.40 | 7.35 | 0.00 | 0.00% | 0.21 | 0 | 95 | 0.93 | -0.90 | 0.03 | -0.01 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 37.50 | 8.80 | 10.50 | 9.65 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.93 | -0.96 | 0.02 | -0.01 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 40.00 | 10.80 | 13.20 | 12.00 | 9.18 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.18 | -0.98 | 0.01 | 0.00 | 2/27/2026 | 3/20/2026 4:00:02 PM EST |
| 42.50 | 13.10 | 15.90 | 14.50 | % | 0.34 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 45.00 | 15.50 | 18.60 | 17.05 | 17.50 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.64 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 47.50 | 18.10 | 21.10 | 19.60 | 19.64 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |