Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $34.21 as of 6/9/2026 4:07:44 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 | 22.00 | 24.60 | 23.30 | 16.79 | 0.00 | 0.00% | 1.86 | 0 | 3 | 5.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:09 PM EST |
| 15.00 | 19.50 | 21.80 | 20.65 | 19.93 | +0.78 | +4.08% | 1.38 | 2 | 11 | 3.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 17.50 | 17.00 | 19.40 | 18.20 | 14.95 | 0.00 | 0.00% | 1.04 | 0 | 8 | 3.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:09 PM EST |
| 20.00 | 14.50 | 16.90 | 15.70 | 15.00 | 0.00 | 0.00% | 0.78 | 0 | 32 | 2.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:09 PM EST |
| 22.50 | 12.10 | 14.40 | 13.25 | 10.69 | 0.00 | 0.00% | 0.59 | 0 | 48 | 2.35 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:09 PM EST |
| 25.00 | 11.20 | 11.90 | 11.55 | 9.50 | +0.64 | +7.23% | 0.46 | 2 | 764 | 1.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 27.50 | 8.10 | 9.50 | 8.80 | 9.00 | +2.03 | +29.13% | 0.32 | 1 | 262 | 1.65 | 0.96 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 30.00 | 6.50 | 7.40 | 6.95 | 7.00 | +2.01 | +40.29% | 0.23 | 11 | 695 | 1.57 | 0.89 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 32.50 | 4.50 | 5.00 | 4.75 | 4.83 | +1.63 | +50.94% | 0.15 | 88 | 1,155 | 1.15 | 0.78 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 35.00 | 2.70 | 3.10 | 2.90 | 2.94 | +1.12 | +61.54% | 0.08 | 700 | 1,217 | 1.01 | 0.62 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 37.50 | 1.55 | 1.95 | 1.75 | 1.75 | +0.90 | +105.89% | 0.05 | 691 | 1,738 | 1.02 | 0.43 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 40.00 | 0.85 | 1.15 | 1.00 | 0.97 | +0.56 | +136.59% | 0.03 | 403 | 2,892 | 1.00 | 0.29 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.45 | +0.27 | +150.00% | 0.01 | 367 | 575 | 0.95 | 0.20 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.24 | +0.17 | +242.86% | 0.00 | 52 | 279 | 0.91 | 0.14 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 35 | 72 | 1.04 | 0.10 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 91 | 198 | 1.00 | 0.05 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.77 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 6/9/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 148 | 1.45 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:09 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 | 1.25 | 0.63 | 0.05 | -0.03 | -37.50% | 0.05 | 4 | 12 | 4.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,042 | 2.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 28 | 383 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 338 | 994 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.03 | +25.00% | 0.00 | 128 | 1,185 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 27.50 | 0.05 | 1.40 | 0.73 | 0.20 | -0.05 | -20.00% | 0.03 | 233 | 1,821 | 1.17 | -0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.25 | -38.47% | 0.01 | 230 | 917 | 1.12 | -0.11 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 32.50 | 0.70 | 4.30 | 2.50 | 0.82 | -0.50 | -37.88% | 0.08 | 724 | 868 | 1.03 | -0.22 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 35.00 | 1.50 | 1.85 | 1.68 | 1.60 | -0.75 | -31.92% | 0.05 | 442 | 386 | 0.99 | -0.38 | 0.07 | -0.10 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 37.50 | 2.25 | 3.20 | 2.73 | 2.82 | -1.09 | -27.88% | 0.07 | 109 | 143 | 0.86 | -0.57 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 40.00 | 4.00 | 4.80 | 4.40 | 5.60 | -1.42 | -20.23% | 0.11 | 1 | 34 | 0.78 | -0.71 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 42.50 | 6.10 | 7.50 | 6.80 | 11.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.58 | -0.80 | 0.05 | -0.09 | 5/1/2026 | 6/9/2026 4:00:09 PM EST |
| 45.00 | 8.40 | 10.70 | 9.55 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.09 | -0.86 | 0.03 | -0.09 | 6/4/2026 | 6/9/2026 4:00:09 PM EST |
| 47.50 | 10.70 | 12.30 | 11.50 | 17.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.85 | -0.90 | 0.02 | -0.07 | 5/20/2026 | 6/9/2026 4:00:09 PM EST |
| 50.00 | 13.20 | 15.50 | 14.35 | 15.72 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.51 | -0.95 | 0.02 | -0.04 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 55.00 | 16.80 | 20.50 | 18.65 | % | 0.34 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:09 PM EST | |||
| 60.00 | 22.00 | 25.50 | 23.75 | % | 0.40 | 0 | 0 | 3.17 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:09 PM EST |