Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $67.28 as of 7/11/2025 8:11:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 45.60 | 48.70 | 47.15 | 30.05 | 0.00 | 0.00% | 2.36 | 0 | 2 | 6.95 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 42.80 | 46.80 | 44.80 | 43.50 | 0.00 | 0.00% | 1.99 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 40.30 | 44.40 | 42.35 | 30.84 | 0.00 | 0.00% | 1.69 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 7/11/2025 3:59:58 PM EST |
| 27.50 | 37.80 | 41.90 | 39.85 | 38.51 | 0.00 | 0.00% | 1.45 | 0 | 4 | 5.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 35.30 | 39.40 | 37.35 | 14.10 | 0.00 | 0.00% | 1.25 | 0 | 5 | 5.42 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 32.80 | 36.90 | 34.85 | 12.80 | 0.00 | 0.00% | 1.07 | 0 | 5 | 4.97 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 30.30 | 34.40 | 32.35 | 32.52 | 0.00 | 0.00% | 0.92 | 0 | 30 | 4.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 37.50 | 27.80 | 31.90 | 29.85 | 27.90 | 0.00 | 0.00% | 0.80 | 0 | 63 | 4.17 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 25.30 | 29.40 | 27.35 | 27.53 | 0.00 | 0.00% | 0.68 | 0 | 95 | 3.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 42.50 | 22.80 | 26.90 | 24.85 | 23.10 | 0.00 | 0.00% | 0.58 | 0 | 107 | 3.47 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 21.80 | 24.30 | 23.05 | 20.00 | 0.00 | 0.00% | 0.51 | 0 | 178 | 3.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 47.50 | 17.80 | 21.90 | 19.85 | 19.50 | +7.20 | +58.54% | 0.42 | 1 | 83 | 2.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 16.50 | 19.30 | 17.90 | 16.50 | 0.00 | 0.00% | 0.36 | 0 | 160 | 2.51 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 52.50 | 12.90 | 16.90 | 14.90 | 16.17 | 0.00 | 0.00% | 0.28 | 0 | 73 | 2.27 | 0.99 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 11.90 | 13.30 | 12.60 | 12.21 | +1.21 | +11.00% | 0.23 | 1 | 103 | 1.53 | 0.95 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 57.50 | 9.60 | 11.90 | 10.75 | 9.75 | -0.35 | -3.47% | 0.19 | 2 | 122 | 1.76 | 0.89 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 6.90 | 7.80 | 7.35 | 7.40 | -1.73 | -18.95% | 0.12 | 17 | 284 | 0.64 | 0.86 | 0.03 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 62.50 | 4.90 | 5.40 | 5.15 | 4.70 | -1.25 | -21.01% | 0.08 | 1 | 290 | 0.68 | 0.76 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 2.90 | 3.20 | 3.05 | 3.00 | -1.26 | -29.58% | 0.05 | 4 | 369 | 0.50 | 0.66 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 67.50 | 1.45 | 1.85 | 1.65 | 1.29 | -1.14 | -46.92% | 0.02 | 13 | 311 | 0.50 | 0.48 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 70.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.53 | -44.92% | 0.01 | 15 | 583 | 0.45 | 0.27 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 72.50 | 0.10 | 0.60 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.50 | 0.15 | 0.05 | -0.08 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.12 | -0.09 | -42.86% | 0.00 | 4 | 1,057 | 0.69 | 0.06 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.76 | 0.03 | 0.01 | -0.02 | 3/3/2025 | 7/11/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.06 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.25 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,283 | 3.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 515 | 5.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 168 | 4.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.05 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 1.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 600 | 2.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 317 | 1.01 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 223 | 1.24 | -0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.12 | -60.00% | 0.00 | 5 | 197 | 1.05 | -0.05 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 157 | 0.72 | -0.11 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 0.15 | 1.45 | 0.80 | 0.15 | +0.02 | +15.39% | 0.01 | 3 | 197 | 0.85 | -0.14 | 0.03 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 62.50 | 0.30 | 1.25 | 0.78 | 0.36 | +0.04 | +12.50% | 0.01 | 1 | 201 | 0.65 | -0.24 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 0.75 | 1.90 | 1.33 | 0.95 | +0.20 | +26.67% | 0.02 | 18 | 203 | 0.59 | -0.34 | 0.07 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 67.50 | 1.75 | 2.85 | 2.30 | 1.90 | +0.50 | +35.72% | 0.03 | 7 | 41 | 0.56 | -0.52 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 70.00 | 3.20 | 4.20 | 3.70 | 2.51 | -0.39 | -13.45% | 0.05 | 2 | 29 | 0.48 | -0.73 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 72.50 | 3.60 | 7.70 | 5.65 | 5.50 | -12.10 | -68.75% | 0.08 | 1 | 6 | 1.17 | -0.85 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 75.00 | 6.00 | 10.00 | 8.00 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.31 | -0.94 | 0.02 | -0.04 | 1/29/2025 | 7/11/2025 3:59:58 PM EST |
| 77.50 | 8.80 | 11.90 | 10.35 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.02 | 2/6/2025 | 7/11/2025 3:59:58 PM EST |
| 80.00 | 10.80 | 14.90 | 12.85 | 33.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 5/30/2024 | 7/11/2025 3:59:58 PM EST |
| 82.50 | 13.40 | 17.40 | 15.40 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 85.00 | 15.80 | 19.90 | 17.85 | 19.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 90.00 | 20.80 | 24.90 | 22.85 | 24.02 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 25.80 | 29.90 | 27.85 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 100.00 | 30.80 | 34.90 | 32.85 | % | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 35.80 | 39.90 | 37.85 | % | 0.36 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 41.40 | 44.90 | 43.15 | % | 0.39 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |