Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $51.17 as of 9/12/2025 8:41:44 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 | 29.10 | 33.00 | 31.05 | 19.49 | 0.00 | 0.00% | 1.55 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:07 PM EST |
| 22.50 | 26.60 | 30.50 | 28.55 | % | 1.27 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 25.00 | 24.10 | 28.00 | 26.05 | % | 1.04 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 27.50 | 21.60 | 25.50 | 23.55 | % | 0.86 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 30.00 | 19.20 | 22.90 | 21.05 | 15.60 | 0.00 | 0.00% | 0.70 | 0 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 4:00:07 PM EST |
| 32.50 | 16.80 | 20.50 | 18.65 | 23.25 | 0.00 | 0.00% | 0.57 | 0 | 9 | 3.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 14.30 | 17.90 | 16.10 | 22.32 | 0.00 | 0.00% | 0.46 | 0 | 19 | 3.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 4:00:07 PM EST |
| 37.50 | 12.30 | 15.50 | 13.90 | 22.67 | 0.00 | 0.00% | 0.37 | 0 | 60 | 2.78 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 9/12/2025 4:00:07 PM EST |
| 40.00 | 10.80 | 12.60 | 11.70 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 55 | 2.18 | 0.98 | 0.01 | -0.02 | 8/21/2025 | 9/12/2025 4:00:07 PM EST |
| 42.50 | 7.00 | 10.40 | 8.70 | 19.88 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.97 | 0.95 | 0.02 | -0.05 | 8/27/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 6.40 | 6.80 | 6.60 | 6.52 | +0.42 | +6.89% | 0.15 | 3 | 44 | 0.82 | 0.89 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 47.50 | 4.40 | 4.70 | 4.55 | 4.60 | +1.40 | +43.75% | 0.10 | 12 | 84 | 0.86 | 0.78 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 2.80 | 3.00 | 2.90 | 2.74 | -0.62 | -18.46% | 0.06 | 113 | 376 | 0.79 | 0.61 | 0.07 | -0.15 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 52.50 | 1.60 | 1.75 | 1.68 | 1.55 | -0.60 | -27.91% | 0.03 | 157 | 1,257 | 0.78 | 0.43 | 0.07 | -0.16 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 55.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.33 | -26.83% | 0.02 | 149 | 1,538 | 0.82 | 0.29 | 0.06 | -0.14 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 325 | 967 | 0.85 | 0.19 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 60.00 | 0.30 | 0.50 | 0.40 | 0.33 | -0.07 | -17.50% | 0.01 | 100 | 1,297 | 0.89 | 0.12 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 62.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.01 | +5.27% | 0.00 | 18 | 1,102 | 0.96 | 0.07 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 113 | 804 | 0.96 | 0.05 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 65 | 575 | 1.00 | 0.03 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 5 | 534 | 1.27 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.29 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 421 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 264 | 1.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.98 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.62 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/12/2025 4:00:07 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.03 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 389 | 1.09 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 188 | 1,766 | 0.96 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 112 | 1,263 | 0.87 | -0.05 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.04 | +11.43% | 0.01 | 223 | 1,290 | 0.84 | -0.11 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 47.50 | 0.80 | 0.90 | 0.85 | 0.85 | +0.12 | +16.44% | 0.02 | 62 | 1,046 | 0.82 | -0.22 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 1.65 | 1.75 | 1.70 | 1.68 | +0.28 | +20.00% | 0.03 | 285 | 3,448 | 0.81 | -0.39 | 0.07 | -0.15 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 52.50 | 2.90 | 3.10 | 3.00 | 2.90 | +0.30 | +11.54% | 0.06 | 74 | 2,360 | 0.81 | -0.57 | 0.07 | -0.16 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 55.00 | 4.60 | 4.90 | 4.75 | 5.00 | +0.45 | +9.89% | 0.09 | 73 | 836 | 0.83 | -0.71 | 0.06 | -0.14 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 57.50 | 6.70 | 7.00 | 6.85 | 7.13 | +0.51 | +7.71% | 0.12 | 19 | 481 | 0.88 | -0.81 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 60.00 | 9.00 | 9.30 | 9.15 | 9.44 | +0.49 | +5.48% | 0.15 | 12 | 469 | 0.95 | -0.88 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 62.50 | 11.30 | 11.70 | 11.50 | 11.60 | +0.60 | +5.46% | 0.18 | 15 | 252 | 1.83 | -0.93 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 13.40 | 14.10 | 13.75 | 14.73 | 0.00 | 0.00% | 0.21 | 0 | 137 | 1.43 | -0.95 | 0.01 | -0.04 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 67.50 | 15.30 | 17.80 | 16.55 | 16.90 | +2.44 | +16.88% | 0.25 | 3 | 122 | 2.20 | -0.97 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 17.40 | 20.90 | 19.15 | 19.82 | 0.00 | 0.00% | 0.27 | 0 | 57 | 2.55 | -0.99 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 72.50 | 19.60 | 23.40 | 21.50 | 11.30 | 0.00 | 0.00% | 0.30 | 0 | 17 | 2.71 | -1.00 | 0.00 | -0.01 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 75.00 | 22.10 | 25.90 | 24.00 | 12.60 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.86 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:07 PM EST |
| 77.50 | 24.70 | 28.40 | 26.55 | % | 0.34 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 80.00 | 27.20 | 30.90 | 29.05 | 25.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:07 PM EST |
| 85.00 | 32.10 | 35.90 | 34.00 | % | 0.40 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 90.00 | 37.10 | 40.90 | 39.00 | % | 0.43 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 95.00 | 42.10 | 45.90 | 44.00 | % | 0.46 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST |