Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $49.59 as of 9/18/2025 10:22:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.10 | 32.00 | 29.55 | 19.49 | 0.00 | 0.00% | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 4:00:00 PM EST |
| 22.50 | 24.60 | 29.50 | 27.05 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 25.00 | 22.10 | 27.00 | 24.55 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 27.50 | 20.40 | 24.10 | 22.25 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 30.00 | 17.90 | 21.60 | 19.75 | 15.60 | 0.00 | 0.00% | 0.66 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/17/2025 4:00:00 PM EST |
| 32.50 | 15.40 | 19.10 | 17.25 | 23.25 | 0.00 | 0.00% | 0.53 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/17/2025 4:00:00 PM EST |
| 35.00 | 14.40 | 17.00 | 15.70 | 14.83 | 0.00 | 0.00% | 0.45 | 0 | 19 | 0.00 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 37.50 | 11.60 | 13.90 | 12.75 | 13.59 | 0.00 | 0.00% | 0.34 | 0 | 74 | 4.61 | 0.98 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 40.00 | 9.20 | 10.40 | 9.80 | 11.15 | 0.00 | 0.00% | 0.25 | 0 | 74 | 2.76 | 0.95 | 0.01 | -0.14 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 42.50 | 7.10 | 8.80 | 7.95 | 19.88 | 0.00 | 0.00% | 0.19 | 0 | 29 | 3.40 | 0.90 | 0.03 | -0.32 | 8/27/2025 | 9/17/2025 4:00:00 PM EST |
| 45.00 | 3.00 | 7.50 | 5.25 | 5.33 | 0.00 | 0.00% | 0.12 | 0 | 86 | 2.56 | 0.82 | 0.05 | -0.43 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 47.50 | 3.30 | 5.00 | 4.15 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 119 | 1.46 | 0.69 | 0.07 | -0.52 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 50.00 | 1.95 | 2.30 | 2.13 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 1,506 | 1.50 | 0.51 | 0.08 | -0.55 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 52.50 | 1.00 | 1.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2,533 | 1.56 | 0.33 | 0.07 | -0.51 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 55.00 | 0.65 | 0.70 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,464 | 1.58 | 0.21 | 0.05 | -0.43 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 57.50 | 0.35 | 0.45 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,310 | 1.67 | 0.13 | 0.04 | -0.33 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,745 | 1.72 | 0.08 | 0.02 | -0.22 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 62.50 | 0.10 | 1.50 | 0.80 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,467 | 2.04 | 0.05 | 0.02 | -0.13 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 1.94 | 0.03 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 819 | 1.94 | 0.01 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 682 | 2.13 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 440 | 2.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 3.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,089 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:00 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/17/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 2.30 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 2.14 | -0.02 | 0.01 | -0.04 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,327 | 1.94 | -0.05 | 0.01 | -0.14 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,451 | 1.72 | -0.10 | 0.03 | -0.32 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 45.00 | 0.65 | 0.70 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3,340 | 1.67 | -0.18 | 0.05 | -0.43 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 47.50 | 1.20 | 1.40 | 1.30 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 3,191 | 1.60 | -0.31 | 0.07 | -0.52 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 50.00 | 2.45 | 2.50 | 2.48 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 6,090 | 1.61 | -0.49 | 0.08 | -0.55 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 52.50 | 3.90 | 4.20 | 4.05 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 3,112 | 1.64 | -0.67 | 0.07 | -0.51 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 55.00 | 5.90 | 6.20 | 6.05 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 835 | 1.73 | -0.79 | 0.05 | -0.43 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 57.50 | 7.70 | 10.40 | 9.05 | 8.05 | 0.00 | 0.00% | 0.16 | 0 | 468 | 1.53 | -0.87 | 0.04 | -0.33 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 60.00 | 8.80 | 10.80 | 9.80 | 10.30 | 0.00 | 0.00% | 0.16 | 0 | 463 | 1.91 | -0.92 | 0.02 | -0.22 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 62.50 | 11.60 | 13.20 | 12.40 | 12.06 | 0.00 | 0.00% | 0.20 | 0 | 253 | 3.56 | -0.95 | 0.02 | -0.13 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 65.00 | 13.80 | 16.10 | 14.95 | 14.39 | 0.00 | 0.00% | 0.23 | 0 | 82 | 3.07 | -0.97 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 67.50 | 15.90 | 18.10 | 17.00 | 16.50 | 0.00 | 0.00% | 0.25 | 0 | 119 | 3.71 | -0.99 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 4:00:00 PM EST |
| 70.00 | 18.60 | 21.70 | 20.15 | 19.82 | 0.00 | 0.00% | 0.29 | 0 | 57 | 4.42 | -0.99 | 0.00 | -0.01 | 9/11/2025 | 9/17/2025 4:00:00 PM EST |
| 72.50 | 21.00 | 24.60 | 22.80 | 11.30 | 0.00 | 0.00% | 0.31 | 0 | 17 | 5.10 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:00 PM EST |
| 75.00 | 23.40 | 27.10 | 25.25 | 12.60 | 0.00 | 0.00% | 0.34 | 0 | 8 | 5.37 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:00 PM EST |
| 77.50 | 25.60 | 30.50 | 28.05 | % | 0.36 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 80.00 | 28.40 | 32.50 | 30.45 | 25.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:00 PM EST |
| 85.00 | 33.40 | 37.50 | 35.45 | % | 0.42 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 90.00 | 38.40 | 42.50 | 40.45 | % | 0.45 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST | |||
| 95.00 | 43.00 | 47.90 | 45.45 | % | 0.48 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:00 PM EST |