Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $41.32 as of 3/28/2025 2:36:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.10 | 18.00 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 13.10 | 16.80 | % | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 12.30 | 13.10 | % | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 9.20 | 11.70 | % | 0 | 0 | 1.08 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 32.50 | 6.80 | 9.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.84 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 6.00 | 6.30 | 6.65 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.76 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 3.40 | 4.60 | 5.07 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.66 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 2.65 | 3.20 | 3.04 | -0.46 | -13.15% | 6 | 18 | 0.50 | 0.54 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 1.90 | 2.05 | 1.95 | -0.43 | -18.07% | 4 | 13 | 0.51 | 0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 1.20 | 1.30 | 1.14 | -0.40 | -25.98% | 15 | 38 | 0.50 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.65 | 0.80 | 0.91 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.19 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 2 | 173 | 0.47 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 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 | 0.95 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.05 | 1.40 | % | 0 | 0 | 0.99 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.30 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.10 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 0.60 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.16 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 1.10 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.24 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 1.90 | 2.05 | 2.10 | +0.53 | +33.76% | 7 | 42 | 0.55 | -0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 3.00 | 3.20 | 3.20 | +0.65 | +25.49% | 3 | 12 | 0.54 | -0.46 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 4.40 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 31 | 0.53 | -0.59 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 6.00 | 6.40 | 6.50 | +0.40 | +6.56% | 1 | 1 | 0.51 | -0.72 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 7.90 | 8.40 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.81 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 10.00 | 10.60 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 13.30 | 17.00 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST |