Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $42.74 as of 5/5/2025 2:42:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.20 | 25.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 22.50 | 19.30 | 22.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 25.00 | 16.30 | 20.10 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 27.50 | 13.90 | 17.80 | 9.60 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.97 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 4:00:06 PM EST |
| 30.00 | 12.50 | 14.90 | 14.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.95 | 0.01 | -0.02 | 4/14/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 10.90 | 11.80 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.90 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 8.80 | 9.20 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.84 | 0.02 | -0.03 | 4/14/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 6.50 | 8.20 | 7.75 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.76 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 5.30 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 77 | 0.63 | 0.67 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 42.50 | 3.80 | 4.10 | 4.50 | +0.30 | +7.15% | 2 | 67 | 0.61 | 0.57 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 2.70 | 2.90 | 3.10 | 0.00 | 0.00% | 0 | 62 | 0.59 | 0.46 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 47.50 | 1.80 | 2.00 | 2.00 | -0.13 | -6.11% | 3 | 194 | 0.58 | 0.34 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 1.15 | 1.35 | 1.28 | -0.12 | -8.58% | 2 | 139 | 0.57 | 0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 52.50 | 0.50 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 83 | 0.54 | 0.16 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 0.45 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 235 | 0.56 | 0.10 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 57.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 50 | 0.55 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 0.15 | 0.25 | 0.22 | -0.03 | -12.00% | 6 | 223 | 0.56 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 62.50 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.03 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 62 | 0.62 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 67.50 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 201 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 72.50 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 257 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 2.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 0.05 | 2.30 | 0.38 | 0.00 | 0.00% | 0 | 12 | 1.28 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 27.50 | 0.10 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.93 | -0.03 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:06 PM EST |
| 30.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 105 | 0.75 | -0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 32.50 | 0.55 | 0.70 | 0.70 | -0.01 | -1.41% | 1 | 1,426 | 0.71 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 0.90 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 1,617 | 0.68 | -0.16 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 37.50 | 1.45 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 363 | 0.66 | -0.24 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 40.00 | 2.30 | 2.50 | 2.65 | 0.00 | 0.00% | 0 | 101 | 0.64 | -0.33 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 42.50 | 3.40 | 3.60 | 3.43 | +0.33 | +10.65% | 11 | 174 | 0.63 | -0.43 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 45.00 | 4.50 | 4.90 | 4.50 | -0.60 | -11.77% | 1 | 151 | 0.59 | -0.54 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 47.50 | 6.20 | 6.50 | 6.85 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.66 | 0.04 | -0.04 | 4/24/2025 | 5/5/2025 4:00:06 PM EST |
| 50.00 | 7.70 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 149 | 0.55 | -0.76 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 4:00:06 PM EST |
| 52.50 | 10.00 | 11.40 | 9.50 | 0.00 | 0.00% | 0 | 174 | 0.67 | -0.84 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 4:00:06 PM EST |
| 55.00 | 10.40 | 14.30 | 12.30 | 0.00 | 0.00% | 0 | 45 | 0.79 | -0.90 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 4:00:06 PM EST |
| 57.50 | 13.70 | 15.10 | 13.40 | 0.00 | 0.00% | 0 | 22 | 0.76 | -0.94 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 4:00:06 PM EST |
| 60.00 | 15.20 | 18.00 | 23.60 | 0.00 | 0.00% | 0 | 24 | 1.00 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 4:00:06 PM EST |
| 62.50 | 17.70 | 20.70 | 7.80 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.97 | 0.01 | -0.01 | 2/5/2025 | 5/5/2025 4:00:06 PM EST |
| 65.00 | 20.10 | 23.40 | 23.47 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:06 PM EST |
| 67.50 | 23.20 | 26.50 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:06 PM EST |
| 70.00 | 25.90 | 28.30 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 4:00:06 PM EST |
| 72.50 | 28.20 | 30.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 75.00 | 30.60 | 33.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 80.00 | 35.10 | 39.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 85.00 | 40.10 | 44.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 90.00 | 45.20 | 48.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 95.00 | 50.10 | 53.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |