Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $56.07 as of 8/20/2026 10:30:13 AM 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 | 29.60 | 31.20 | 30.40 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:59 PM EST | |||
| 27.50 | 26.30 | 29.40 | 27.85 | 29.34 | 0.00 | 0.00% | 1.01 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:59 PM EST |
| 30.00 | 23.70 | 26.90 | 25.30 | 26.87 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:59 PM EST |
| 32.50 | 21.40 | 24.40 | 22.90 | 15.02 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/19/2026 3:59:59 PM EST |
| 35.00 | 18.80 | 21.70 | 20.25 | % | 0.58 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:59 PM EST | |||
| 37.50 | 16.30 | 19.20 | 17.75 | 21.08 | 0.00 | 0.00% | 0.47 | 0 | 15 | 5.70 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 40.00 | 14.40 | 16.00 | 15.20 | 18.45 | 0.00 | 0.00% | 0.38 | 0 | 18 | 5.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 42.50 | 11.30 | 13.90 | 12.60 | 15.25 | 0.00 | 0.00% | 0.30 | 0 | 250 | 4.35 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 45.00 | 8.80 | 11.90 | 10.35 | 10.00 | -3.00 | -23.08% | 0.23 | 5 | 22 | 3.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 47.50 | 6.80 | 8.80 | 7.80 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 50 | 3.12 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 50.00 | 4.50 | 6.30 | 5.40 | 5.00 | -1.40 | -21.88% | 0.11 | 1 | 543 | 1.91 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 52.50 | 1.70 | 4.00 | 2.85 | 3.30 | -3.40 | -50.75% | 0.05 | 1 | 373 | 1.47 | 0.95 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 55.00 | 0.65 | 1.35 | 1.00 | 1.00 | -0.70 | -41.18% | 0.02 | 3 | 795 | 1.21 | 0.75 | 0.12 | -0.38 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 57.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.35 | -53.85% | 0.00 | 1,260 | 1,625 | 0.59 | 0.36 | 0.16 | -0.38 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 170 | 4,694 | 0.67 | 0.10 | 0.08 | -0.13 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.85 | 0.01 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.11 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 4.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 712 | 3.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 688 | 3.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 224 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 660 | 1.17 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 684 | 1.00 | -0.05 | 0.04 | -0.06 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 55.00 | 0.40 | 1.10 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 3 | 922 | 0.74 | -0.25 | 0.12 | -0.38 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 57.50 | 1.55 | 3.30 | 2.43 | 2.10 | +0.95 | +82.61% | 0.04 | 10 | 577 | 0.93 | -0.64 | 0.16 | -0.38 | 8/20/2026 | 8/19/2026 3:59:59 PM EST |
| 60.00 | 3.80 | 6.00 | 4.90 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.28 | -0.90 | 0.08 | -0.13 | 8/19/2026 | 8/19/2026 3:59:59 PM EST |
| 62.50 | 6.30 | 8.80 | 7.55 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.33 | -0.99 | 0.02 | -0.01 | 8/18/2026 | 8/19/2026 3:59:59 PM EST |
| 65.00 | 8.80 | 11.30 | 10.05 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/19/2026 3:59:59 PM EST |
| 70.00 | 13.10 | 16.40 | 14.75 | % | 0.21 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:59 PM EST |