Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $26.74 as of 3/27/2026 8:20:00 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 | 10.40 | 12.80 | 11.60 | 12.75 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 17.50 | 8.30 | 10.60 | 9.45 | % | 0.54 | 0 | 0 | 1.55 | 0.96 | 0.02 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 20.00 | 6.40 | 8.30 | 7.35 | % | 0.37 | 0 | 0 | 1.29 | 0.88 | 0.03 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 22.50 | 4.50 | 5.50 | 5.00 | 6.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | 0.78 | 0.05 | -0.02 | 3/19/2026 | 3/27/2026 3:59:56 PM EST |
| 25.00 | 2.90 | 3.60 | 3.25 | 3.39 | -0.41 | -10.79% | 0.13 | 6 | 0 | 0.65 | 0.64 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 27.50 | 0.80 | 2.40 | 1.60 | 2.10 | -0.75 | -26.32% | 0.06 | 16 | 53 | 0.52 | 0.48 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 30.00 | 0.90 | 2.00 | 1.45 | 1.20 | -0.40 | -25.00% | 0.05 | 21 | 724 | 0.69 | 0.33 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 32.50 | 0.60 | 0.95 | 0.78 | 0.55 | -0.30 | -35.30% | 0.02 | 1 | 196 | 0.66 | 0.20 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.36 | -0.14 | -28.00% | 0.01 | 1 | 258 | 0.74 | 0.12 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.07 | 0.02 | -0.01 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 6 | 0.69 | 0.04 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.01 | 0.00 | 3/27/2026 3:59:56 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.17 | -0.04 | 0.02 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 20.00 | 0.15 | 0.70 | 0.43 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.69 | -0.12 | 0.03 | -0.01 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 22.50 | 0.65 | 1.15 | 0.90 | 0.46 | -0.29 | -38.67% | 0.04 | 1 | 32 | 0.67 | -0.22 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 25.00 | 1.45 | 2.20 | 1.83 | 1.80 | +0.30 | +20.00% | 0.07 | 53 | 43 | 0.67 | -0.36 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 27.50 | 0.95 | 4.90 | 2.93 | 2.41 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.12 | -0.52 | 0.07 | -0.02 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 30.00 | 2.90 | 6.50 | 4.70 | 3.89 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | -0.67 | 0.06 | -0.02 | 3/20/2026 | 3/27/2026 3:59:56 PM EST |
| 32.50 | 5.30 | 7.20 | 6.25 | % | 0.19 | 0 | 0 | 0.80 | -0.80 | 0.05 | -0.02 | 3/27/2026 3:59:56 PM EST | |||
| 35.00 | 7.30 | 9.60 | 8.45 | % | 0.24 | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 37.50 | 10.20 | 11.90 | 11.05 | % | 0.29 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 40.00 | 13.00 | 14.20 | 13.60 | % | 0.34 | 0 | 0 | 1.00 | -0.96 | 0.01 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 42.50 | 14.00 | 18.10 | 16.05 | 16.00 | % | 0.38 | 20 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |