Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $53.71 as of 7/27/2026 10:29:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.70 | 36.90 | 35.30 | 25.96 | 0.00 | 0.00% | 2.02 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:08 PM EST |
| 20.00 | 31.20 | 34.40 | 32.80 | 10.23 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:08 PM EST |
| 22.50 | 28.70 | 31.90 | 30.30 | 8.35 | 0.00 | 0.00% | 1.35 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 4:00:08 PM EST |
| 25.00 | 26.20 | 29.50 | 27.85 | 22.90 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:08 PM EST |
| 27.50 | 23.80 | 27.00 | 25.40 | 24.84 | 0.00 | 0.00% | 0.92 | 0 | 178 | 1.72 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 21.30 | 24.20 | 22.75 | 22.55 | 0.00 | 0.00% | 0.76 | 0 | 37 | 1.45 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 32.50 | 18.90 | 21.50 | 20.20 | 22.10 | 0.00 | 0.00% | 0.62 | 0 | 64 | 1.19 | 0.97 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 35.00 | 16.60 | 19.20 | 17.90 | 16.20 | 0.00 | 0.00% | 0.51 | 0 | 161 | 1.10 | 0.95 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 37.50 | 14.60 | 16.70 | 15.65 | 14.90 | 0.00 | 0.00% | 0.42 | 0 | 198 | 0.96 | 0.92 | 0.01 | -0.03 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 12.10 | 14.60 | 13.35 | 12.00 | +0.20 | +1.70% | 0.33 | 2 | 133 | 0.91 | 0.89 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 42.50 | 10.10 | 12.40 | 11.25 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.83 | 0.84 | 0.02 | -0.04 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 8.60 | 10.10 | 9.35 | 9.10 | -0.10 | -1.09% | 0.21 | 23 | 3,949 | 0.59 | 0.78 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 47.50 | 6.80 | 8.00 | 7.40 | 7.59 | -1.41 | -15.67% | 0.16 | 15 | 172 | 0.56 | 0.72 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 5.20 | 6.40 | 5.80 | 5.85 | -1.29 | -18.07% | 0.12 | 5 | 693 | 0.55 | 0.64 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 52.50 | 3.90 | 5.20 | 4.55 | 4.20 | -1.35 | -24.33% | 0.09 | 56 | 173 | 0.55 | 0.56 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 2.95 | 4.20 | 3.58 | 3.66 | +0.16 | +4.58% | 0.07 | 11 | 96 | 0.56 | 0.47 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 57.50 | 2.15 | 3.20 | 2.68 | 2.48 | -1.04 | -29.55% | 0.05 | 2 | 148 | 0.56 | 0.38 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 1.25 | 2.50 | 1.88 | 1.90 | -0.87 | -31.41% | 0.03 | 4 | 57 | 0.54 | 0.30 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 62.50 | 1.05 | 1.95 | 1.50 | 1.41 | -0.99 | -41.25% | 0.02 | 2 | 38 | 0.56 | 0.24 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 0.55 | 1.45 | 1.00 | 1.05 | -0.10 | -8.70% | 0.02 | 2 | 341 | 0.54 | 0.18 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 70.00 | 0.35 | 0.85 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.56 | 0.11 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 75.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 7/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 85 | 2.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,035 | 2.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 1.90 | 0.95 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 138 | 1.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.91 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.07 | -25.93% | 0.01 | 6 | 375 | 0.75 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 35.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.10 | -20.00% | 0.01 | 2 | 167 | 0.75 | -0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 37.50 | 0.30 | 0.95 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.71 | -0.08 | 0.01 | -0.03 | 7/15/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 0.60 | 1.10 | 0.85 | 0.87 | -0.18 | -17.15% | 0.02 | 5 | 15 | 0.68 | -0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 42.50 | 0.90 | 1.45 | 1.18 | 1.28 | +0.23 | +21.91% | 0.03 | 7 | 148 | 0.64 | -0.16 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 1.10 | 2.00 | 1.55 | 1.84 | +0.04 | +2.23% | 0.03 | 3 | 159 | 0.59 | -0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 47.50 | 1.85 | 2.80 | 2.33 | 2.40 | +0.15 | +6.67% | 0.05 | 10 | 96 | 0.59 | -0.28 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 2.55 | 3.80 | 3.18 | 3.40 | -0.65 | -16.05% | 0.06 | 11 | 163 | 0.57 | -0.36 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 52.50 | 3.60 | 5.10 | 4.35 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.57 | -0.44 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 5.00 | 6.40 | 5.70 | 6.88 | +0.93 | +15.63% | 0.10 | 1 | 31 | 0.55 | -0.53 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 57.50 | 6.80 | 8.10 | 7.45 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.57 | -0.62 | 0.04 | -0.04 | 7/15/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 8.50 | 9.90 | 9.20 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.55 | -0.70 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 62.50 | 10.70 | 11.80 | 11.25 | % | 0.18 | 0 | 0 | 0.56 | -0.76 | 0.03 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 65.00 | 12.50 | 14.30 | 13.40 | % | 0.21 | 0 | 0 | 0.73 | -0.82 | 0.02 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 70.00 | 16.90 | 19.40 | 18.15 | % | 0.26 | 0 | 0 | 0.88 | -0.89 | 0.02 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 75.00 | 21.20 | 24.50 | 22.85 | % | 0.30 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 80.00 | 25.60 | 29.40 | 27.50 | % | 0.34 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:08 PM EST |