Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $54.80 as of 9/3/2026 10:35:04 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 | 35.20 | 38.00 | 36.60 | 25.96 | 0.00 | 0.00% | 2.09 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/3/2026 9:59:05 AM EST |
| 20.00 | 32.50 | 35.50 | 34.00 | 10.23 | 0.00 | 0.00% | 1.70 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/3/2026 9:59:05 AM EST |
| 22.50 | 30.00 | 33.00 | 31.50 | 8.35 | 0.00 | 0.00% | 1.40 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/3/2026 9:59:05 AM EST |
| 25.00 | 27.50 | 30.50 | 29.00 | 30.88 | 0.00 | 0.00% | 1.16 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/3/2026 9:59:05 AM EST |
| 27.50 | 25.00 | 28.00 | 26.50 | 24.84 | 0.00 | 0.00% | 0.96 | 0 | 178 | 3.23 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/3/2026 9:59:05 AM EST |
| 30.00 | 22.50 | 25.00 | 23.75 | 27.35 | 0.00 | 0.00% | 0.79 | 0 | 36 | 2.57 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 9:59:05 AM EST |
| 32.50 | 20.30 | 22.50 | 21.40 | 25.50 | 0.00 | 0.00% | 0.66 | 0 | 62 | 2.28 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 9:59:05 AM EST |
| 35.00 | 17.80 | 20.60 | 19.20 | 21.30 | 0.00 | 0.00% | 0.55 | 0 | 158 | 2.34 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 9:59:05 AM EST |
| 37.50 | 15.30 | 17.30 | 16.30 | 18.85 | 0.00 | 0.00% | 0.43 | 0 | 157 | 1.86 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 9/3/2026 9:59:05 AM EST |
| 40.00 | 12.90 | 15.60 | 14.25 | 16.09 | 0.00 | 0.00% | 0.36 | 0 | 140 | 1.81 | 0.97 | 0.01 | -0.02 | 8/31/2026 | 9/3/2026 9:59:05 AM EST |
| 42.50 | 10.30 | 12.50 | 11.40 | 15.33 | 0.00 | 0.00% | 0.27 | 0 | 41 | 1.63 | 0.94 | 0.01 | -0.04 | 8/24/2026 | 9/3/2026 9:59:05 AM EST |
| 45.00 | 8.20 | 10.20 | 9.20 | 9.71 | 0.00 | 0.00% | 0.20 | 0 | 3,912 | 1.42 | 0.89 | 0.02 | -0.06 | 9/2/2026 | 9/3/2026 9:59:05 AM EST |
| 47.50 | 6.10 | 8.90 | 7.50 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 173 | 0.81 | 0.82 | 0.03 | -0.07 | 9/2/2026 | 9/3/2026 9:59:05 AM EST |
| 50.00 | 4.20 | 6.60 | 5.40 | 5.52 | -0.48 | -8.00% | 0.11 | 1 | 698 | 0.79 | 0.72 | 0.05 | -0.08 | 9/3/2026 | 9/3/2026 9:59:05 AM EST |
| 52.50 | 2.60 | 3.70 | 3.15 | 3.20 | -1.25 | -28.09% | 0.06 | 106 | 199 | 0.58 | 0.59 | 0.06 | -0.09 | 9/3/2026 | 9/3/2026 9:59:05 AM EST |
| 55.00 | 1.65 | 2.20 | 1.93 | 1.90 | -1.38 | -42.08% | 0.04 | 4,131 | 500 | 0.57 | 0.44 | 0.06 | -0.09 | 9/3/2026 | 9/3/2026 9:59:05 AM EST |
| 57.50 | 0.85 | 1.60 | 1.23 | 1.40 | -0.60 | -30.00% | 0.02 | 32 | 224 | 0.55 | 0.29 | 0.06 | -0.07 | 9/3/2026 | 9/3/2026 9:59:05 AM EST |
| 60.00 | 0.50 | 1.20 | 0.85 | 0.78 | -0.49 | -38.59% | 0.01 | 119 | 910 | 0.62 | 0.17 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 9:59:05 AM EST |
| 62.50 | 0.25 | 0.80 | 0.53 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.66 | 0.09 | 0.03 | -0.03 | 9/2/2026 | 9/3/2026 9:59:05 AM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.61 | 0.04 | 0.02 | -0.02 | 9/2/2026 | 9/3/2026 9:59:05 AM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.82 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:59:05 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 9:59:05 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/3/2026 9:59:05 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 9:59:05 AM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,035 | 2.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/3/2026 9:59:05 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/3/2026 9:59:05 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/3/2026 9:59:05 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 9:59:05 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 9:59:05 AM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 9:59:05 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.94 | -0.01 | 0.00 | -0.01 | 8/25/2026 | 9/3/2026 9:59:05 AM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.88 | -0.03 | 0.01 | -0.02 | 9/1/2026 | 9/3/2026 9:59:05 AM EST |
| 42.50 | 0.10 | 0.80 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.82 | -0.06 | 0.01 | -0.04 | 9/1/2026 | 9/3/2026 9:59:05 AM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 963 | 0.66 | -0.11 | 0.02 | -0.06 | 9/1/2026 | 9/3/2026 9:59:05 AM EST |
| 47.50 | 0.25 | 1.20 | 0.73 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 316 | 0.66 | -0.18 | 0.03 | -0.07 | 9/2/2026 | 9/3/2026 9:59:05 AM EST |
| 50.00 | 0.70 | 2.00 | 1.35 | 1.40 | +0.27 | +23.90% | 0.03 | 1 | 300 | 0.66 | -0.28 | 0.05 | -0.08 | 9/3/2026 | 9/3/2026 9:59:05 AM EST |
| 52.50 | 1.20 | 3.30 | 2.25 | 2.31 | 0.00 | 0.00% | 0.04 | 0 | 273 | 0.63 | -0.41 | 0.06 | -0.09 | 9/1/2026 | 9/3/2026 9:59:05 AM EST |
| 55.00 | 2.60 | 4.40 | 3.50 | 3.50 | +0.50 | +16.67% | 0.06 | 4 | 883 | 0.63 | -0.56 | 0.06 | -0.09 | 9/3/2026 | 9/3/2026 9:59:05 AM EST |
| 57.50 | 4.00 | 6.20 | 5.10 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 442 | 0.57 | -0.71 | 0.06 | -0.07 | 9/2/2026 | 9/3/2026 9:59:05 AM EST |
| 60.00 | 6.00 | 7.90 | 6.95 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 185 | 0.85 | -0.83 | 0.04 | -0.05 | 9/2/2026 | 9/3/2026 9:59:05 AM EST |
| 62.50 | 8.20 | 10.20 | 9.20 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.94 | -0.91 | 0.03 | -0.03 | 8/18/2026 | 9/3/2026 9:59:05 AM EST |
| 65.00 | 10.30 | 12.50 | 11.40 | 8.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | -0.96 | 0.02 | -0.02 | 8/18/2026 | 9/3/2026 9:59:05 AM EST |
| 70.00 | 15.30 | 17.70 | 16.50 | % | 0.24 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 9/3/2026 9:59:05 AM EST | |||
| 75.00 | 20.10 | 22.30 | 21.20 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:05 AM EST | |||
| 80.00 | 24.50 | 27.30 | 25.90 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/3/2026 9:59:05 AM EST |