Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $57.19 as of 8/12/2025 1:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.10 | 27.90 | 26.00 | % | 0.80 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 35.00 | 21.60 | 25.40 | 23.50 | % | 0.67 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 37.50 | 19.20 | 22.90 | 21.05 | % | 0.56 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 40.00 | 16.70 | 20.40 | 18.55 | % | 0.46 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 42.50 | 14.20 | 17.90 | 16.05 | % | 0.38 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 45.00 | 12.10 | 15.00 | 13.55 | % | 0.30 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 47.50 | 9.60 | 12.20 | 10.90 | % | 0.23 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 50.00 | 7.50 | 9.70 | 8.60 | 11.29 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 52.50 | 4.40 | 7.40 | 5.90 | 16.22 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.65 | 0.98 | 0.03 | -0.02 | 7/10/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 3.70 | 4.00 | 3.85 | 4.00 | +1.50 | +60.00% | 0.07 | 20 | 39 | 0.81 | 0.88 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 57.50 | 0.65 | 2.15 | 1.40 | 1.80 | +0.90 | +100.00% | 0.02 | 1 | 215 | 0.60 | 0.64 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 60.00 | 0.10 | 0.95 | 0.53 | 0.80 | +0.25 | +45.46% | 0.01 | 2 | 47 | 0.51 | 0.33 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 71 | 0.76 | 0.11 | 0.07 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.24 | 0.02 | 0.02 | -0.03 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 153 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 181 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.14 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 933 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:01 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 39 | 0.77 | -0.02 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.25 | -55.56% | 0.00 | 6 | 119 | 0.77 | -0.12 | 0.06 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 57.50 | 0.60 | 0.80 | 0.70 | 0.80 | -0.80 | -50.00% | 0.01 | 2 | 75 | 0.57 | -0.36 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 60.00 | 1.80 | 2.30 | 2.05 | 1.95 | -1.44 | -42.48% | 0.03 | 3 | 110 | 0.53 | -0.67 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 62.50 | 3.90 | 4.20 | 4.05 | 3.90 | -2.93 | -42.90% | 0.06 | 3 | 688 | 0.80 | -0.89 | 0.07 | -0.09 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 4.80 | 6.80 | 5.80 | 6.50 | -2.50 | -27.78% | 0.09 | 1 | 56 | 1.01 | -0.98 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 67.50 | 8.80 | 9.10 | 8.95 | 10.86 | 0.00 | 0.00% | 0.13 | 0 | 122 | 1.15 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 10.30 | 13.20 | 11.75 | 7.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:01 AM EST |
| 72.50 | 12.10 | 15.90 | 14.00 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:01 AM EST |
| 75.00 | 14.40 | 18.50 | 16.45 | 9.87 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:01 AM EST |
| 77.50 | 17.10 | 20.90 | 19.00 | % | 0.25 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 80.00 | 19.60 | 23.40 | 21.50 | % | 0.27 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 85.00 | 24.60 | 28.40 | 26.50 | % | 0.31 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |