Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $36.30 as of 6/10/2026 10:27:38 AM 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 | 31.80 | 34.20 | 33.00 | 32.70 | +15.91 | +94.76% | 2.64 | 1 | 3 | 7.20 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 15.00 | 29.30 | 30.50 | 29.90 | 19.93 | 0.00 | 0.00% | 1.99 | 0 | 11 | 6.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:00 AM EST |
| 17.50 | 26.40 | 29.20 | 27.80 | 14.95 | 0.00 | 0.00% | 1.59 | 0 | 8 | 4.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:59:00 AM EST |
| 20.00 | 24.40 | 25.10 | 24.75 | 25.50 | +10.50 | +70.00% | 1.24 | 1 | 32 | 4.58 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 22.50 | 21.90 | 24.20 | 23.05 | 10.69 | 0.00 | 0.00% | 1.02 | 0 | 48 | 4.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:00 AM EST |
| 25.00 | 19.40 | 20.30 | 19.85 | 21.95 | +12.45 | +131.06% | 0.79 | 16 | 763 | 3.53 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 27.50 | 16.90 | 19.20 | 18.05 | 18.90 | +9.90 | +110.00% | 0.66 | 21 | 261 | 3.09 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 30.00 | 14.50 | 15.40 | 14.95 | 17.60 | +10.60 | +151.43% | 0.50 | 32 | 688 | 2.68 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 32.50 | 12.00 | 12.60 | 12.30 | 12.25 | +7.42 | +153.63% | 0.38 | 36 | 1,137 | 2.37 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 35.00 | 9.50 | 10.10 | 9.80 | 9.80 | +6.86 | +233.34% | 0.28 | 523 | 1,385 | 1.39 | 0.98 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 37.50 | 7.10 | 7.70 | 7.40 | 7.30 | +5.55 | +317.15% | 0.20 | 328 | 2,154 | 1.11 | 0.95 | 0.02 | -0.04 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 40.00 | 4.90 | 5.50 | 5.20 | 5.35 | +4.38 | +451.55% | 0.13 | 589 | 2,990 | 1.04 | 0.89 | 0.03 | -0.07 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 42.50 | 3.00 | 3.60 | 3.30 | 3.20 | +2.75 | +611.12% | 0.08 | 556 | 738 | 0.65 | 0.77 | 0.06 | -0.10 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 45.00 | 1.80 | 2.00 | 1.90 | 1.87 | +1.63 | +679.17% | 0.04 | 497 | 313 | 0.77 | 0.60 | 0.07 | -0.13 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 47.50 | 0.90 | 1.20 | 1.05 | 1.02 | +0.87 | +580.00% | 0.02 | 607 | 103 | 0.83 | 0.42 | 0.07 | -0.14 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 50.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.50 | +1,000.00% | 0.01 | 1,278 | 250 | 0.81 | 0.29 | 0.06 | -0.13 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1,340 | 102 | 0.91 | 0.13 | 0.03 | -0.09 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 379 | 151 | 0.92 | 0.05 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 11:59:00 AM 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 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 11:59:00 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,042 | 2.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:00 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:00 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 1,326 | 2.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 75 | 1,247 | 1.88 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 40 | 1,963 | 1.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.37 | -92.50% | 0.00 | 33 | 981 | 1.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.80 | -97.57% | 0.00 | 56 | 1,169 | 1.14 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -1.55 | -96.88% | 0.00 | 641 | 655 | 0.93 | -0.02 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.15 | -2.67 | -94.69% | 0.00 | 290 | 246 | 0.89 | -0.05 | 0.02 | -0.04 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.45 | -5.15 | -91.97% | 0.01 | 574 | 35 | 0.81 | -0.11 | 0.03 | -0.07 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 42.50 | 0.90 | 1.10 | 1.00 | 1.00 | -10.25 | -91.12% | 0.02 | 397 | 3 | 0.75 | -0.23 | 0.06 | -0.10 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 45.00 | 2.00 | 2.30 | 2.15 | 2.12 | -9.88 | -82.34% | 0.05 | 1,712 | 0 | 0.75 | -0.40 | 0.07 | -0.13 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 47.50 | 3.60 | 4.00 | 3.80 | 3.55 | -13.98 | -79.75% | 0.08 | 630 | 0 | 0.78 | -0.58 | 0.07 | -0.14 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 50.00 | 5.70 | 6.10 | 5.90 | 5.70 | -10.02 | -63.74% | 0.12 | 94 | 8 | 0.83 | -0.71 | 0.06 | -0.13 | 6/10/2026 | 6/10/2026 11:59:00 AM EST |
| 55.00 | 8.50 | 10.80 | 9.65 | 9.50 | % | 0.18 | 11 | 0 | 1.35 | -0.87 | 0.03 | -0.09 | 6/10/2026 | 6/10/2026 11:59:00 AM EST | |
| 60.00 | 13.40 | 16.20 | 14.80 | % | 0.25 | 0 | 0 | 1.54 | -0.95 | 0.01 | -0.05 | 6/10/2026 11:59:00 AM EST |