Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $58.40 as of 8/14/2026 2:37:34 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 | 30.90 | 34.40 | 32.65 | % | 1.31 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 27.50 | 28.40 | 32.30 | 30.35 | 29.34 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 25.90 | 29.80 | 27.85 | 26.87 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 32.50 | 23.40 | 26.90 | 25.15 | 15.02 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 20.90 | 24.40 | 22.65 | % | 0.65 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 37.50 | 19.00 | 20.70 | 19.85 | 20.00 | +0.65 | +3.36% | 0.53 | 1 | 30 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 15.90 | 19.40 | 17.65 | 17.48 | 0.00 | 0.00% | 0.44 | 0 | 19 | 2.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 42.50 | 13.40 | 16.00 | 14.70 | 10.58 | 0.00 | 0.00% | 0.35 | 0 | 251 | 1.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 10.90 | 14.40 | 12.65 | 12.52 | 0.00 | 0.00% | 0.28 | 0 | 22 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 47.50 | 8.40 | 12.20 | 10.30 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 5.90 | 8.30 | 7.10 | 7.34 | -1.36 | -15.64% | 0.14 | 6 | 548 | 0.86 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 52.50 | 3.70 | 6.30 | 5.00 | 5.28 | -1.42 | -21.20% | 0.10 | 10 | 418 | 0.90 | 0.96 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 3.00 | 3.90 | 3.45 | 3.00 | -1.10 | -26.83% | 0.06 | 10 | 837 | 0.35 | 0.84 | 0.08 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 57.50 | 0.75 | 2.10 | 1.43 | 1.50 | -0.75 | -33.34% | 0.02 | 16 | 1,548 | 0.32 | 0.60 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.40 | -40.00% | 0.01 | 157 | 2,454 | 0.41 | 0.31 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 62.50 | 0.15 | 1.30 | 0.73 | 0.27 | -0.23 | -46.00% | 0.01 | 18 | 154 | 0.44 | 0.11 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 50 | 156 | 0.55 | 0.03 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 713 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 814 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 59 | 616 | 0.69 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.25 | -0.21 | -45.66% | 0.01 | 5 | 682 | 0.77 | -0.04 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 0.40 | 1.70 | 1.05 | 1.65 | +1.15 | +230.00% | 0.02 | 1 | 210 | 0.55 | -0.16 | 0.08 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 57.50 | 0.55 | 1.75 | 1.15 | 1.70 | +0.35 | +25.93% | 0.02 | 6 | 566 | 0.46 | -0.40 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 1.50 | 3.10 | 2.30 | 3.50 | +1.11 | +46.45% | 0.04 | 1 | 12 | 0.59 | -0.69 | 0.10 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 62.50 | 3.50 | 6.20 | 4.85 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.05 | -0.89 | 0.05 | -0.04 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 6.60 | 8.80 | 7.70 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.31 | -0.97 | 0.02 | -0.01 | 7/6/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 11.50 | 13.80 | 12.65 | % | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |