Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $38.12 as of 9/6/2024 3:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.40 | 19.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.50 | 12.90 | 16.70 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 10.40 | 14.30 | % | 0 | 0 | 2.71 | 0.99 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.50 | 8.30 | 12.00 | % | 0 | 0 | 2.38 | 0.97 | 0.01 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 6.70 | 7.80 | 11.65 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.92 | 0.02 | -0.03 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 32.50 | 5.40 | 5.70 | 10.90 | 0.00 | 0.00% | 0 | 28 | 1.26 | 0.82 | 0.04 | -0.06 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 3.60 | 3.90 | 6.50 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.68 | 0.06 | -0.08 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 2.30 | 2.40 | 2.20 | -0.45 | -16.99% | 25 | 84 | 0.83 | 0.52 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 1.30 | 1.40 | 1.35 | -0.15 | -10.00% | 40 | 172 | 0.81 | 0.37 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 0.60 | 0.75 | 0.63 | -0.27 | -30.00% | 21 | 678 | 0.78 | 0.24 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.25 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 3,070 | 0.77 | 0.14 | 0.04 | -0.05 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2,192 | 0.79 | 0.08 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.40 | +0.25 | +166.67% | 1 | 1,107 | 0.81 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 267 | 1.49 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.08 | -0.07 | -46.67% | 2 | 391 | 1.34 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 239 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 292 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 62.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 86 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 100 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 120 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.06 | -0.07 | -53.85% | 3 | 162 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 72.50 | 0.00 | 0.50 | 0.06 | +0.01 | +20.00% | 3 | 68 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.06 | +0.01 | +20.00% | 3 | 129 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 77.50 | 0.00 | 0.55 | 0.06 | +0.01 | +20.00% | 3 | 117 | 2.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 105 | 3.19 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 82.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 48 | 3.27 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 142 | 3.12 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.84 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 21 | 3.62 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 3.08 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 31 | 2.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.45 | 1.75 | 0.00 | 0.00% | 0 | 14 | 2.99 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 26 | 3.08 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 9/6/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 126 | 1.33 | -0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 27.50 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 177 | 0.93 | -0.03 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 403 | 0.90 | -0.08 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 32.50 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 114 | 0.86 | -0.18 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 1.25 | 1.45 | 1.30 | +0.15 | +13.05% | 4 | 803 | 0.83 | -0.32 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 2.40 | 2.50 | 2.42 | +0.37 | +18.05% | 9 | 360 | 0.81 | -0.48 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 3.80 | 4.10 | 4.00 | +0.41 | +11.43% | 31 | 681 | 0.79 | -0.63 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 5.60 | 7.20 | 5.03 | -0.17 | -3.27% | 8 | 365 | 1.38 | -0.76 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 7.00 | 9.10 | 7.87 | +0.67 | +9.31% | 1 | 299 | 1.37 | -0.86 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 10.10 | 10.50 | 8.30 | 0.00 | 0.00% | 0 | 57 | 1.69 | -0.92 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 10.70 | 14.70 | 12.28 | +1.48 | +13.71% | 1 | 544 | 1.91 | -0.96 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 13.30 | 17.20 | 12.20 | 0.00 | 0.00% | 0 | 73 | 2.07 | -0.98 | 0.01 | -0.01 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 16.00 | 19.30 | 15.85 | 0.00 | 0.00% | 0 | 51 | 2.23 | -0.99 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 18.40 | 22.10 | 13.95 | 0.00 | 0.00% | 0 | 39 | 2.36 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 20.80 | 24.70 | 22.07 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 62.50 | 23.30 | 27.20 | 16.11 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 25.70 | 29.70 | 22.00 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:00 PM EST |
| 67.50 | 28.20 | 32.20 | 25.03 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 31.80 | 34.70 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 4:00:00 PM EST |
| 72.50 | 33.20 | 37.00 | 16.42 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 36.80 | 39.50 | 24.90 | 0.00 | 0.00% | 0 | 4 | 3.04 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 4:00:00 PM EST |
| 77.50 | 38.40 | 42.20 | 18.80 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 40.80 | 44.70 | 32.48 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 4:00:00 PM EST |
| 82.50 | 43.30 | 47.20 | 14.40 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 45.70 | 49.70 | 25.65 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 50.80 | 54.70 | 21.10 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 55.70 | 59.70 | 42.44 | 0.00 | 0.00% | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 60.80 | 64.70 | 39.10 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 66.00 | 69.40 | 55.00 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 4:00:00 PM EST |
| 110.00 | 70.70 | 74.20 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 115.00 | 76.80 | 79.30 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 120.00 | 81.70 | 83.90 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |