Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $53.30 as of 7/1/2026 2:17:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.00 | 31.90 | 29.95 | % | 1.20 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:56 PM EST | |||
| 27.50 | 25.50 | 29.50 | 27.50 | % | 1.00 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:58:56 PM EST | |||
| 30.00 | 23.00 | 27.10 | 25.05 | 21.10 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 2:58:56 PM EST |
| 32.50 | 20.50 | 24.60 | 22.55 | 15.02 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.50 | 0.99 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 2:58:56 PM EST |
| 35.00 | 18.30 | 22.00 | 20.15 | % | 0.58 | 0 | 0 | 1.34 | 0.98 | 0.00 | 0.00 | 7/1/2026 2:58:56 PM EST | |||
| 37.50 | 16.90 | 19.00 | 17.95 | 16.45 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.12 | 0.97 | 0.01 | -0.01 | 6/30/2026 | 7/1/2026 2:58:56 PM EST |
| 40.00 | 13.60 | 16.70 | 15.15 | 12.78 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.04 | 0.94 | 0.01 | -0.01 | 6/29/2026 | 7/1/2026 2:58:56 PM EST |
| 42.50 | 11.50 | 14.10 | 12.80 | 11.65 | 0.00 | 0.00% | 0.30 | 0 | 252 | 0.87 | 0.90 | 0.02 | -0.02 | 6/30/2026 | 7/1/2026 2:58:56 PM EST |
| 45.00 | 9.50 | 11.90 | 10.70 | 9.79 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.84 | 0.85 | 0.02 | -0.03 | 6/29/2026 | 7/1/2026 2:58:56 PM EST |
| 47.50 | 7.50 | 10.10 | 8.80 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.77 | 0.78 | 0.03 | -0.03 | 6/30/2026 | 7/1/2026 2:58:56 PM EST |
| 50.00 | 6.80 | 7.40 | 7.10 | 6.31 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.54 | 0.70 | 0.03 | -0.04 | 6/29/2026 | 7/1/2026 2:58:56 PM EST |
| 52.50 | 5.50 | 5.80 | 5.65 | 4.71 | 0.00 | 0.00% | 0.11 | 0 | 130 | 0.54 | 0.62 | 0.03 | -0.04 | 6/30/2026 | 7/1/2026 2:58:56 PM EST |
| 55.00 | 4.20 | 4.50 | 4.35 | 4.20 | +1.10 | +35.49% | 0.08 | 47 | 241 | 0.53 | 0.53 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |
| 57.50 | 3.10 | 3.40 | 3.25 | 3.10 | +0.10 | +3.34% | 0.06 | 70 | 63 | 0.53 | 0.44 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |
| 60.00 | 2.35 | 2.60 | 2.48 | 2.40 | +0.32 | +15.39% | 0.04 | 232 | 312 | 0.52 | 0.36 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |
| 65.00 | 1.20 | 1.50 | 1.35 | 1.25 | +0.07 | +5.94% | 0.02 | 1 | 12 | 0.52 | 0.22 | 0.03 | -0.03 | 7/1/2026 | 7/1/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:56 PM EST | |||
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:56 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:56 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | -0.02 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 2:58:56 PM EST |
| 37.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.21 | -0.03 | 0.01 | -0.01 | 7/1/2026 2:58:56 PM EST | |||
| 40.00 | 0.25 | 0.60 | 0.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.06 | 0.01 | -0.01 | 6/22/2026 | 7/1/2026 2:58:56 PM EST |
| 42.50 | 0.45 | 0.65 | 0.55 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.10 | 0.02 | -0.02 | 6/22/2026 | 7/1/2026 2:58:56 PM EST |
| 45.00 | 0.05 | 1.00 | 0.53 | 1.01 | -0.12 | -10.62% | 0.01 | 2 | 102 | 0.56 | -0.15 | 0.02 | -0.03 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |
| 47.50 | 1.30 | 1.50 | 1.40 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.55 | -0.22 | 0.03 | -0.03 | 6/30/2026 | 7/1/2026 2:58:56 PM EST |
| 50.00 | 2.05 | 2.55 | 2.30 | 2.15 | -0.25 | -10.42% | 0.05 | 39 | 62 | 0.56 | -0.30 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |
| 52.50 | 2.85 | 3.30 | 3.08 | 3.20 | -0.40 | -11.12% | 0.06 | 24 | 15 | 0.53 | -0.38 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |
| 55.00 | 4.10 | 4.60 | 4.35 | 4.35 | -0.41 | -8.62% | 0.08 | 34 | 6 | 0.54 | -0.47 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |
| 57.50 | 5.50 | 5.90 | 5.70 | 5.50 | -1.20 | -17.91% | 0.10 | 3 | 23 | 0.53 | -0.56 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |
| 60.00 | 7.10 | 7.70 | 7.40 | % | 0.12 | 0 | 0 | 0.51 | -0.64 | 0.03 | -0.04 | 7/1/2026 2:58:56 PM EST | |||
| 65.00 | 10.20 | 13.30 | 11.75 | 11.76 | % | 0.18 | 9 | 0 | 0.80 | -0.78 | 0.03 | -0.03 | 7/1/2026 | 7/1/2026 2:58:56 PM EST |