Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $66.86 as of 7/25/2025 12:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.80 | 34.70 | 32.75 | % | 1.01 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 28.20 | 32.20 | 30.20 | % | 0.86 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 37.50 | 25.70 | 29.40 | 27.55 | % | 0.73 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 23.50 | 27.20 | 25.35 | % | 0.63 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 42.50 | 20.90 | 24.70 | 22.80 | % | 0.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 19.70 | 22.20 | 20.95 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 47.50 | 16.90 | 19.80 | 18.35 | % | 0.39 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 14.90 | 17.40 | 16.15 | 11.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.35 | 0.98 | 0.01 | -0.02 | 6/30/2025 | 7/25/2025 11:58:56 AM EST |
| 52.50 | 12.30 | 14.10 | 13.20 | 16.22 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.95 | 0.95 | 0.01 | -0.03 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 10.20 | 12.70 | 11.45 | 13.10 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.12 | 0.91 | 0.02 | -0.04 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 57.50 | 7.90 | 10.50 | 9.20 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.67 | 0.86 | 0.03 | -0.06 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 5.60 | 6.60 | 6.10 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.52 | 0.78 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 62.50 | 4.40 | 4.80 | 4.60 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.50 | 0.68 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 2.90 | 3.30 | 3.10 | 3.91 | -0.69 | -15.00% | 0.05 | 2 | 82 | 0.50 | 0.55 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 67.50 | 2.00 | 2.20 | 2.10 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.49 | 0.42 | 0.05 | -0.08 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 1.30 | 1.45 | 1.38 | 1.30 | -0.95 | -42.23% | 0.02 | 11 | 152 | 0.50 | 0.31 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 72.50 | 0.80 | 0.95 | 0.88 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.50 | 0.22 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.40 | -0.65 | -61.91% | 0.01 | 1 | 148 | 0.50 | 0.16 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | 0.11 | 0.02 | -0.04 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.54 | 0.07 | 0.02 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 95 | 0.66 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/25/2025 11:58:56 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.05 | -0.02 | 0.01 | -0.02 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 15 | 0.64 | -0.05 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.57 | -0.09 | 0.02 | -0.04 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 57.50 | 0.55 | 0.85 | 0.70 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.55 | -0.14 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 1.05 | 1.35 | 1.20 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.51 | -0.22 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 62.50 | 1.80 | 2.05 | 1.93 | 1.78 | +0.58 | +48.34% | 0.03 | 175 | 629 | 0.52 | -0.32 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 2.95 | 3.20 | 3.08 | 2.60 | +0.55 | +26.83% | 0.05 | 1 | 77 | 0.51 | -0.45 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 67.50 | 4.30 | 4.60 | 4.45 | 4.40 | +1.40 | +46.67% | 0.07 | 175 | 219 | 0.51 | -0.58 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 5.80 | 6.40 | 6.10 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.52 | -0.69 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 72.50 | 8.00 | 8.80 | 8.40 | 7.90 | +3.20 | +68.09% | 0.12 | 5 | 1 | 0.53 | -0.78 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 10.20 | 11.10 | 10.65 | 9.87 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.59 | -0.84 | 0.03 | -0.05 | 7/7/2025 | 7/25/2025 11:58:56 AM EST |
| 77.50 | 10.70 | 13.30 | 12.00 | % | 0.15 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 13.10 | 15.70 | 14.40 | % | 0.18 | 0 | 0 | 0.81 | -0.93 | 0.02 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 85.00 | 18.00 | 20.30 | 19.15 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:58:56 AM EST |