Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $63.83 as of 7/29/2025 3:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.70 | 45.80 | 43.75 | 19.49 | 0.00 | 0.00% | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 39.30 | 43.00 | 41.15 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 25.00 | 36.80 | 40.50 | 38.65 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 27.50 | 34.30 | 38.10 | 36.20 | % | 1.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 30.00 | 31.90 | 35.90 | 33.90 | 15.60 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 29.40 | 33.00 | 31.20 | 23.25 | 0.00 | 0.00% | 0.96 | 0 | 9 | 1.63 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 27.00 | 30.80 | 28.90 | 22.32 | 0.00 | 0.00% | 0.83 | 0 | 19 | 1.56 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 24.60 | 28.30 | 26.45 | 22.67 | 0.00 | 0.00% | 0.71 | 0 | 60 | 1.41 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 22.20 | 25.30 | 23.75 | 16.03 | 0.00 | 0.00% | 0.59 | 0 | 56 | 1.17 | 0.98 | 0.00 | -0.01 | 5/14/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 20.00 | 22.80 | 21.40 | 15.86 | 0.00 | 0.00% | 0.50 | 0 | 25 | 1.05 | 0.96 | 0.01 | -0.02 | 5/20/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 17.40 | 20.50 | 18.95 | 21.80 | 0.00 | 0.00% | 0.42 | 0 | 41 | 0.98 | 0.94 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 15.60 | 17.30 | 16.45 | 16.62 | -2.97 | -15.17% | 0.35 | 2 | 53 | 0.73 | 0.91 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 14.10 | 15.20 | 14.65 | 15.71 | 0.00 | 0.00% | 0.29 | 0 | 162 | 0.58 | 0.88 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 52.50 | 12.40 | 13.30 | 12.85 | 15.42 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.48 | 0.83 | 0.02 | -0.04 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 10.20 | 11.10 | 10.65 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 141 | 0.57 | 0.78 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 57.50 | 8.80 | 9.50 | 9.15 | 9.16 | 0.00 | 0.00% | 0.16 | 0 | 235 | 0.54 | 0.72 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 7.10 | 7.60 | 7.35 | 7.93 | 0.00 | 0.00% | 0.12 | 0 | 107 | 0.55 | 0.66 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 5.80 | 6.10 | 5.95 | 5.84 | -0.46 | -7.31% | 0.10 | 1 | 168 | 0.53 | 0.58 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 4.50 | 4.90 | 4.70 | 4.44 | -0.36 | -7.50% | 0.07 | 7 | 147 | 0.53 | 0.50 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 3.50 | 3.80 | 3.65 | 3.60 | -0.10 | -2.71% | 0.05 | 30 | 577 | 0.54 | 0.43 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 2.65 | 3.00 | 2.83 | 2.60 | -0.54 | -17.20% | 0.04 | 1 | 140 | 0.53 | 0.36 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 72.50 | 1.95 | 2.30 | 2.13 | 1.97 | -0.27 | -12.06% | 0.03 | 1 | 16 | 0.52 | 0.29 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 1.45 | 1.70 | 1.58 | 1.42 | -0.53 | -27.18% | 0.02 | 1 | 107 | 0.51 | 0.23 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 77.50 | 1.00 | 1.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.18 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.70 | 1.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.51 | 0.14 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.30 | 0.60 | 0.45 | 0.49 | -1.01 | -67.34% | 0.01 | 1 | 15 | 0.51 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.74 | 0.03 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.26 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.15 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.04 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.93 | -0.02 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 0.25 | 0.75 | 0.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.74 | -0.04 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.67 | -0.06 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 0.60 | 0.80 | 0.70 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.64 | -0.09 | 0.01 | -0.03 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.85 | 1.10 | 0.98 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.61 | -0.12 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 52.50 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.63 | -0.17 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 1.70 | 2.00 | 1.85 | 1.90 | +0.13 | +7.35% | 0.03 | 5 | 256 | 0.57 | -0.22 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 57.50 | 2.35 | 2.85 | 2.60 | 2.60 | -0.05 | -1.89% | 0.05 | 5 | 273 | 0.55 | -0.28 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 3.20 | 3.50 | 3.35 | 3.17 | 0.00 | 0.00% | 0.06 | 0 | 316 | 0.55 | -0.34 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 4.20 | 4.70 | 4.45 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.53 | -0.42 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 5.30 | 5.80 | 5.55 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 99 | 0.54 | -0.50 | 0.03 | -0.05 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 6.70 | 7.40 | 7.05 | 6.92 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.53 | -0.57 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 8.60 | 9.00 | 8.80 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.51 | -0.64 | 0.03 | -0.05 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 72.50 | 10.40 | 11.00 | 10.70 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.52 | -0.71 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 11.40 | 14.40 | 12.90 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.73 | -0.77 | 0.02 | -0.04 | 7/3/2025 | 7/29/2025 1:58:57 PM EST |
| 77.50 | 13.80 | 16.50 | 15.15 | % | 0.20 | 0 | 0 | 0.74 | -0.82 | 0.02 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 80.00 | 15.80 | 18.60 | 17.20 | % | 0.21 | 0 | 0 | 0.75 | -0.86 | 0.02 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 21.10 | 23.40 | 22.25 | % | 0.26 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 25.70 | 28.50 | 27.10 | % | 0.30 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 30.50 | 33.50 | 32.00 | % | 0.34 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST |