Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $33.82 as of 6/1/2026 10:20:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.70 | 21.60 | 20.15 | % | 1.34 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:06 PM EST | |||
| 17.50 | 16.20 | 19.40 | 17.80 | % | 1.02 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:06 PM EST | |||
| 20.00 | 13.10 | 16.90 | 15.00 | % | 0.75 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:06 PM EST | |||
| 22.50 | 11.30 | 13.30 | 12.30 | % | 0.55 | 0 | 0 | 1.30 | 0.98 | 0.01 | 0.00 | 6/1/2026 4:00:06 PM EST | |||
| 25.00 | 9.00 | 11.00 | 10.00 | % | 0.40 | 0 | 0 | 1.14 | 0.92 | 0.02 | -0.01 | 6/1/2026 4:00:06 PM EST | |||
| 27.50 | 6.10 | 8.90 | 7.50 | 3.72 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.03 | 0.85 | 0.03 | -0.02 | 5/18/2026 | 6/1/2026 4:00:06 PM EST |
| 30.00 | 5.00 | 6.90 | 5.95 | 6.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.59 | 0.76 | 0.04 | -0.03 | 5/27/2026 | 6/1/2026 4:00:06 PM EST |
| 32.50 | 3.40 | 5.10 | 4.25 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.61 | 0.66 | 0.04 | -0.03 | 5/26/2026 | 6/1/2026 4:00:06 PM EST |
| 35.00 | 2.75 | 3.80 | 3.28 | 2.75 | -0.06 | -2.14% | 0.09 | 1 | 63 | 0.68 | 0.54 | 0.05 | -0.03 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 37.50 | 1.45 | 2.80 | 2.13 | 2.15 | +0.35 | +19.45% | 0.06 | 2 | 161 | 0.64 | 0.42 | 0.05 | -0.03 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 40.00 | 1.30 | 1.65 | 1.48 | 1.40 | +0.33 | +30.85% | 0.04 | 8 | 103 | 0.65 | 0.31 | 0.04 | -0.03 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 42.50 | 0.30 | 1.30 | 0.80 | 0.74 | +0.14 | +23.34% | 0.02 | 1 | 13 | 0.59 | 0.22 | 0.04 | -0.02 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 45.00 | 0.15 | 1.05 | 0.60 | 0.60 | % | 0.01 | 1 | 0 | 0.62 | 0.15 | 0.03 | -0.02 | 6/1/2026 | 6/1/2026 4:00:06 PM EST | |
| 47.50 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.10 | 0.02 | -0.01 | 5/27/2026 | 6/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.22 | -0.02 | 0.01 | 0.00 | 6/1/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.34 | -47.23% | 0.02 | 1 | 1 | 0.90 | -0.08 | 0.02 | -0.01 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 27.50 | 0.40 | 1.40 | 0.90 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.76 | -0.15 | 0.03 | -0.02 | 5/29/2026 | 6/1/2026 4:00:06 PM EST |
| 30.00 | 1.10 | 1.80 | 1.45 | 1.25 | -0.40 | -24.25% | 0.05 | 1 | 109 | 0.73 | -0.24 | 0.04 | -0.03 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 32.50 | 1.80 | 2.70 | 2.25 | 2.30 | -0.22 | -8.73% | 0.07 | 100 | 82 | 0.69 | -0.34 | 0.04 | -0.03 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 35.00 | 3.00 | 4.50 | 3.75 | 3.80 | +0.70 | +22.59% | 0.11 | 3 | 17 | 0.75 | -0.46 | 0.05 | -0.03 | 6/1/2026 | 6/1/2026 4:00:06 PM EST |
| 37.50 | 4.30 | 5.30 | 4.80 | 4.92 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.58 | 0.05 | -0.03 | 5/27/2026 | 6/1/2026 4:00:06 PM EST |
| 40.00 | 6.10 | 7.80 | 6.95 | 6.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | -0.69 | 0.04 | -0.03 | 5/28/2026 | 6/1/2026 4:00:06 PM EST |
| 42.50 | 8.00 | 9.80 | 8.90 | % | 0.21 | 0 | 0 | 0.71 | -0.78 | 0.04 | -0.02 | 6/1/2026 4:00:06 PM EST | |||
| 45.00 | 10.20 | 11.90 | 11.05 | % | 0.25 | 0 | 0 | 0.92 | -0.85 | 0.03 | -0.02 | 6/1/2026 4:00:06 PM EST | |||
| 47.50 | 10.80 | 15.00 | 12.90 | 15.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.20 | -0.90 | 0.02 | -0.01 | 5/22/2026 | 6/1/2026 4:00:06 PM EST |