Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $59.60 as of 6/20/2025 8:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 20.60 | 24.40 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 18.10 | 22.10 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 42.50 | 15.80 | 19.50 | % | 0 | 0 | 1.05 | 0.94 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 45.00 | 13.40 | 17.40 | % | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 47.50 | 12.70 | 15.10 | % | 0 | 0 | 0.91 | 0.85 | 0.02 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 50.00 | 10.60 | 12.00 | 9.50 | % | 1 | 0 | 0.76 | 0.80 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 52.50 | 8.60 | 9.40 | % | 0 | 0 | 0.64 | 0.73 | 0.02 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 55.00 | 6.80 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.66 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 57.50 | 5.50 | 6.10 | % | 0 | 0 | 0.59 | 0.57 | 0.03 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 4.10 | 4.80 | 4.60 | -0.10 | -2.13% | 1 | 2 | 0.56 | 0.48 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 62.50 | 2.80 | 3.70 | 3.00 | % | 1 | 0 | 0.53 | 0.39 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 65.00 | 2.35 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.31 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 67.50 | 1.05 | 2.80 | % | 0 | 0 | 0.51 | 0.24 | 0.03 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 0.75 | 2.55 | % | 0 | 0 | 0.56 | 0.17 | 0.03 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 75.00 | 0.30 | 0.85 | % | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.35 | % | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.40 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.50 | % | 0 | 0 | 1.21 | -0.03 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 2.05 | % | 0 | 0 | 1.00 | -0.06 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 45.00 | 0.40 | 2.85 | % | 0 | 0 | 0.72 | -0.10 | 0.01 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 47.50 | 0.70 | 1.15 | % | 0 | 0 | 0.53 | -0.15 | 0.02 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 50.00 | 0.95 | 1.60 | % | 0 | 0 | 0.50 | -0.20 | 0.02 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 52.50 | 1.60 | 2.20 | % | 0 | 0 | 0.49 | -0.27 | 0.02 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 55.00 | 2.05 | 2.95 | % | 0 | 0 | 0.45 | -0.34 | 0.03 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 57.50 | 2.90 | 3.90 | % | 0 | 0 | 0.43 | -0.43 | 0.03 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 4.20 | 5.10 | 5.07 | % | 2 | 0 | 0.42 | -0.52 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 62.50 | 5.50 | 6.50 | % | 0 | 0 | 0.39 | -0.61 | 0.04 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 65.00 | 7.20 | 8.10 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.69 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 67.50 | 8.90 | 10.30 | % | 0 | 0 | 0.36 | -0.76 | 0.03 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 9.70 | 13.60 | % | 0 | 0 | 0.75 | -0.83 | 0.03 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 75.00 | 13.80 | 17.80 | % | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 80.00 | 18.80 | 22.50 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 85.00 | 23.40 | 27.30 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST |