Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $56.69 as of 5/27/2025 2:51:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.90 | 40.80 | 30.05 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:58:51 PM EST |
| 22.50 | 34.30 | 38.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 25.00 | 31.70 | 36.00 | 30.84 | 0.00 | 0.00% | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 1:58:51 PM EST |
| 27.50 | 29.40 | 33.60 | 25.71 | 0.00 | 0.00% | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:51 PM EST |
| 30.00 | 26.90 | 31.10 | 14.10 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 5/27/2025 1:58:51 PM EST |
| 32.50 | 24.50 | 28.70 | 12.80 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 1:58:51 PM EST |
| 35.00 | 23.40 | 25.60 | 9.90 | 0.00 | 0.00% | 0 | 30 | 1.37 | 0.98 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 1:58:51 PM EST |
| 37.50 | 20.70 | 22.30 | 10.40 | 0.00 | 0.00% | 0 | 65 | 1.23 | 0.96 | 0.01 | -0.02 | 5/8/2025 | 5/27/2025 1:58:51 PM EST |
| 40.00 | 17.60 | 21.00 | 16.50 | 0.00 | 0.00% | 0 | 97 | 1.18 | 0.94 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 42.50 | 16.60 | 18.10 | 12.50 | 0.00 | 0.00% | 0 | 107 | 1.10 | 0.92 | 0.01 | -0.03 | 5/13/2025 | 5/27/2025 1:58:51 PM EST |
| 45.00 | 14.60 | 14.90 | 12.22 | 0.00 | 0.00% | 0 | 182 | 0.87 | 0.89 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 1:58:51 PM EST |
| 47.50 | 12.50 | 12.80 | 10.59 | 0.00 | 0.00% | 0 | 83 | 0.60 | 0.85 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 50.00 | 10.50 | 10.90 | 8.83 | 0.00 | 0.00% | 0 | 168 | 0.60 | 0.80 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 52.50 | 8.70 | 9.00 | 7.15 | 0.00 | 0.00% | 0 | 81 | 0.59 | 0.74 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 55.00 | 7.00 | 7.30 | 7.28 | +1.48 | +25.52% | 11 | 125 | 0.57 | 0.67 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 57.50 | 5.50 | 5.90 | 5.95 | +1.93 | +48.01% | 13 | 82 | 0.55 | 0.60 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 60.00 | 4.20 | 4.60 | 4.32 | +1.32 | +44.00% | 14 | 153 | 0.55 | 0.52 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 62.50 | 3.20 | 3.50 | 3.45 | +1.00 | +40.82% | 11 | 135 | 0.55 | 0.43 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 65.00 | 2.35 | 2.60 | 2.50 | +1.02 | +68.92% | 10 | 79 | 0.52 | 0.35 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 67.50 | 1.70 | 1.85 | 1.84 | +0.62 | +50.82% | 10 | 178 | 0.52 | 0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 70.00 | 1.20 | 1.35 | 1.36 | +0.34 | +33.34% | 16 | 526 | 0.51 | 0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 72.50 | 0.85 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.51 | 0.15 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 75.00 | 0.55 | 0.80 | 0.14 | 0.00 | 0.00% | 0 | 1,221 | 0.51 | 0.11 | 0.02 | -0.02 | 4/11/2025 | 5/27/2025 1:58:51 PM EST |
| 77.50 | 0.35 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.08 | 0.01 | -0.01 | 3/3/2025 | 5/27/2025 1:58:51 PM EST |
| 80.00 | 0.20 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.62 | 0.06 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:58:51 PM EST |
| 82.50 | 0.05 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 94 | 0.67 | 0.04 | 0.01 | -0.01 | 4/11/2025 | 5/27/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 74 | 0.79 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:58:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 824 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:58:51 PM EST |
| 110.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 1:58:51 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 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 35 | 1.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3,258 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:51 PM EST |
| 27.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 515 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 192 | 1.29 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:51 PM EST |
| 32.50 | 0.05 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 168 | 1.16 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 1:58:51 PM EST |
| 35.00 | 0.15 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 123 | 0.89 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:51 PM EST |
| 37.50 | 0.20 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1,528 | 0.76 | -0.04 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:58:51 PM EST |
| 40.00 | 0.30 | 0.55 | 0.67 | 0.00 | 0.00% | 0 | 111 | 0.71 | -0.06 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 1:58:51 PM EST |
| 42.50 | 0.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 135 | 0.69 | -0.08 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:58:51 PM EST |
| 45.00 | 0.80 | 1.00 | 1.26 | 0.00 | 0.00% | 0 | 232 | 0.67 | -0.11 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 47.50 | 1.15 | 1.35 | 1.24 | -0.64 | -34.05% | 1 | 93 | 0.64 | -0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 50.00 | 1.65 | 1.85 | 2.70 | 0.00 | 0.00% | 0 | 231 | 0.63 | -0.20 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 1:58:51 PM EST |
| 52.50 | 2.30 | 2.65 | 2.57 | -0.83 | -24.42% | 1 | 144 | 0.60 | -0.26 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 55.00 | 3.10 | 3.40 | 3.21 | -1.09 | -25.35% | 18 | 175 | 0.59 | -0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 57.50 | 4.10 | 4.40 | 4.20 | -0.90 | -17.65% | 31 | 139 | 0.57 | -0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:51 PM EST |
| 60.00 | 5.30 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 60 | 0.55 | -0.48 | 0.03 | -0.05 | 5/16/2025 | 5/27/2025 1:58:51 PM EST |
| 62.50 | 6.70 | 7.10 | 8.10 | 0.00 | 0.00% | 0 | 138 | 0.55 | -0.57 | 0.03 | -0.05 | 5/16/2025 | 5/27/2025 1:58:51 PM EST |
| 65.00 | 8.40 | 8.70 | 11.05 | 0.00 | 0.00% | 0 | 107 | 0.53 | -0.65 | 0.03 | -0.04 | 5/14/2025 | 5/27/2025 1:58:51 PM EST |
| 67.50 | 10.10 | 10.50 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.73 | 0.03 | -0.04 | 1/31/2025 | 5/27/2025 1:58:51 PM EST |
| 70.00 | 10.20 | 14.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.79 | 0.03 | -0.03 | 1/31/2025 | 5/27/2025 1:58:51 PM EST |
| 72.50 | 12.30 | 16.30 | 15.05 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.85 | 0.02 | -0.02 | 1/21/2025 | 5/27/2025 1:58:51 PM EST |
| 75.00 | 14.60 | 18.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.89 | 0.02 | -0.02 | 1/29/2025 | 5/27/2025 1:58:51 PM EST |
| 77.50 | 16.90 | 20.90 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.01 | 2/6/2025 | 5/27/2025 1:58:51 PM EST |
| 80.00 | 19.30 | 23.50 | 33.87 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.01 | 5/30/2024 | 5/27/2025 1:58:51 PM EST |
| 82.50 | 21.70 | 25.90 | % | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 85.00 | 24.20 | 28.40 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:58:51 PM EST | |||
| 90.00 | 29.30 | 33.40 | 24.03 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 2/15/2024 | 5/27/2025 1:58:51 PM EST |
| 95.00 | 34.20 | 38.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 100.00 | 39.20 | 43.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 105.00 | 44.20 | 48.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST | |||
| 110.00 | 49.20 | 53.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:51 PM EST |