Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $29.55 as of 4/24/2026 12:57:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.90 | 19.10 | 17.00 | 16.96 | 0.00 | 0.00% | 1.36 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:58 PM EST |
| 15.00 | 12.40 | 16.60 | 14.50 | % | 0.97 | 0 | 15 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 17.50 | 10.80 | 13.30 | 12.05 | 13.24 | 0.00 | 0.00% | 0.69 | 0 | 11 | 1.52 | 0.97 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 8.50 | 10.80 | 9.65 | 9.95 | +1.26 | +14.50% | 0.48 | 1 | 18 | 1.23 | 0.93 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 22.50 | 6.50 | 8.70 | 7.60 | 7.85 | 0.00 | 0.00% | 0.34 | 0 | 50 | 1.10 | 0.86 | 0.03 | -0.02 | 4/10/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 5.30 | 5.80 | 5.55 | 5.23 | -1.87 | -26.34% | 0.22 | 4 | 763 | 0.69 | 0.77 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 27.50 | 3.50 | 4.20 | 3.85 | 3.46 | -1.07 | -23.62% | 0.14 | 2 | 309 | 0.64 | 0.65 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 2.45 | 2.90 | 2.68 | 2.50 | -0.66 | -20.89% | 0.09 | 8 | 562 | 0.65 | 0.51 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 32.50 | 1.50 | 1.90 | 1.70 | 1.65 | -0.67 | -28.88% | 0.05 | 12 | 318 | 0.63 | 0.38 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 0.85 | 1.25 | 1.05 | 0.98 | -0.57 | -36.78% | 0.03 | 5 | 628 | 0.62 | 0.26 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 37.50 | 0.45 | 0.85 | 0.65 | 0.53 | -0.37 | -41.12% | 0.02 | 3 | 1,123 | 0.62 | 0.18 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 0.30 | 0.55 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3,815 | 0.63 | 0.12 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 42.50 | 0.10 | 0.95 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.72 | 0.08 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.73 | 0.05 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.00 | 0.03 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.70 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 103 | 0.94 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,041 | 0.79 | -0.03 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 294 | 0.76 | -0.07 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 22.50 | 0.45 | 0.75 | 0.60 | 0.70 | +0.10 | +16.67% | 0.03 | 2 | 462 | 0.70 | -0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 1.00 | 1.35 | 1.18 | 1.28 | +0.18 | +16.37% | 0.05 | 15 | 727 | 0.68 | -0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 27.50 | 1.60 | 2.20 | 1.90 | 2.10 | +0.39 | +22.81% | 0.07 | 13 | 830 | 0.63 | -0.35 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 2.90 | 3.40 | 3.15 | 3.51 | +0.81 | +30.00% | 0.10 | 4 | 524 | 0.62 | -0.49 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 32.50 | 4.40 | 4.90 | 4.65 | 5.20 | +0.75 | +16.86% | 0.14 | 5 | 367 | 0.60 | -0.62 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 6.40 | 6.80 | 6.60 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 256 | 0.61 | -0.74 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 37.50 | 7.60 | 10.70 | 9.15 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 104 | 1.15 | -0.82 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 9.90 | 12.20 | 11.05 | 10.10 | 0.00 | 0.00% | 0.28 | 0 | 44 | 1.03 | -0.88 | 0.03 | -0.01 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 42.50 | 12.90 | 15.30 | 14.10 | 12.38 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.29 | -0.92 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 14.50 | 17.70 | 16.10 | % | 0.36 | 0 | 61 | 1.36 | -0.95 | 0.02 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 47.50 | 16.70 | 20.20 | 18.45 | 19.20 | +1.18 | +6.55% | 0.39 | 2 | 1 | 1.45 | -0.97 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 50.00 | 19.20 | 22.70 | 20.95 | 21.10 | +1.60 | +8.21% | 0.42 | 12 | 2 | 1.53 | -0.98 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 55.00 | 23.70 | 27.70 | 25.70 | % | 0.47 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 60.00 | 28.70 | 32.70 | 30.70 | % | 0.51 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |