Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $26.04 as of 12/23/2025 2:47:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 11.90 | 10.95 | 11.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 12:58:50 PM EST |
| 17.50 | 7.80 | 9.40 | 8.60 | % | 0.49 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 20.00 | 5.40 | 7.00 | 6.20 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 43 | 1.38 | 0.94 | 0.03 | -0.01 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 22.50 | 3.40 | 4.70 | 4.05 | 4.20 | -0.08 | -1.87% | 0.18 | 1 | 58 | 1.07 | 0.82 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 25.00 | 2.05 | 2.30 | 2.18 | 2.18 | +0.02 | +0.93% | 0.09 | 34 | 95 | 0.66 | 0.62 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 27.50 | 0.95 | 1.10 | 1.03 | 1.05 | -0.05 | -4.55% | 0.04 | 132 | 773 | 0.64 | 0.39 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.01 | +2.44% | 0.01 | 278 | 2,481 | 0.61 | 0.20 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 35 | 622 | 0.65 | 0.09 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 1,305 | 0.65 | 0.04 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.72 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 506 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:50 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:58:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 838 | 1.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:50 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.42 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:50 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.34 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 12:58:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.52 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:50 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.48 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 12:58:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:50 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 12:58:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:50 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:58:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:58:50 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 12:58:50 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 3.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 12:58:50 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 12:58:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 821 | 2.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 2 | 380 | 0.69 | -0.06 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 22.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.01 | +2.28% | 0.02 | 151 | 1,207 | 0.68 | -0.18 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 25.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.03 | -2.35% | 0.05 | 25 | 1,509 | 0.65 | -0.38 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 27.50 | 2.60 | 2.75 | 2.68 | 2.65 | -0.15 | -5.36% | 0.10 | 6 | 1,073 | 0.67 | -0.61 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 30.00 | 4.40 | 4.70 | 4.55 | 4.50 | +0.40 | +9.76% | 0.15 | 12 | 523 | 0.69 | -0.80 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 32.50 | 6.00 | 7.00 | 6.50 | 6.45 | -0.27 | -4.02% | 0.20 | 2 | 304 | 0.86 | -0.91 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 35.00 | 8.40 | 10.00 | 9.20 | 9.19 | +0.58 | +6.74% | 0.26 | 2 | 2,519 | 1.32 | -0.96 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 37.50 | 10.50 | 12.90 | 11.70 | 10.89 | 0.00 | 0.00% | 0.31 | 0 | 184 | 1.68 | -0.99 | 0.01 | 0.00 | 12/10/2025 | 12/23/2025 12:58:50 PM EST |
| 40.00 | 12.90 | 15.30 | 14.10 | 14.10 | 0.00 | 0.00% | 0.35 | 0 | 1,387 | 1.80 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 42.50 | 15.40 | 17.70 | 16.55 | 15.40 | 0.00 | 0.00% | 0.39 | 0 | 137 | 1.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:50 PM EST |
| 45.00 | 17.90 | 19.30 | 18.60 | 18.57 | -0.53 | -2.78% | 0.41 | 3 | 515 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 47.50 | 20.70 | 22.90 | 21.80 | 21.54 | 0.00 | 0.00% | 0.46 | 0 | 530 | 2.26 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 50.00 | 22.80 | 25.60 | 24.20 | 23.35 | 0.00 | 0.00% | 0.48 | 0 | 133 | 2.47 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:50 PM EST |
| 52.50 | 25.30 | 27.90 | 26.60 | 26.00 | 0.00 | 0.00% | 0.51 | 0 | 110 | 2.48 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:58:50 PM EST |
| 55.00 | 27.80 | 30.40 | 29.10 | 26.57 | 0.00 | 0.00% | 0.53 | 0 | 30 | 2.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:50 PM EST |
| 57.50 | 30.10 | 32.90 | 31.50 | 25.20 | 0.00 | 0.00% | 0.55 | 0 | 17 | 2.68 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 12:58:50 PM EST |
| 60.00 | 32.70 | 35.50 | 34.10 | 17.10 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:58:50 PM EST |
| 62.50 | 35.10 | 37.90 | 36.50 | 19.92 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.86 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 12:58:50 PM EST |
| 65.00 | 37.60 | 40.50 | 39.05 | 36.92 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:50 PM EST |
| 67.50 | 40.20 | 42.80 | 41.50 | 9.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 12:58:50 PM EST |
| 70.00 | 42.70 | 45.30 | 44.00 | 39.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:58:50 PM EST |
| 72.50 | 45.20 | 47.80 | 46.50 | 15.75 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/23/2025 12:58:50 PM EST |
| 75.00 | 47.50 | 50.30 | 48.90 | 34.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 12:58:50 PM EST |
| 77.50 | 50.00 | 53.00 | 51.50 | 18.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/23/2025 12:58:50 PM EST |
| 80.00 | 52.50 | 55.50 | 54.00 | 42.25 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 12/23/2025 12:58:50 PM EST |
| 85.00 | 57.50 | 60.50 | 59.00 | 38.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 12/23/2025 12:58:50 PM EST |
| 90.00 | 62.50 | 65.50 | 64.00 | 33.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 12:58:50 PM EST |
| 95.00 | 66.90 | 70.90 | 68.90 | 48.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 12/23/2025 12:58:50 PM EST |
| 100.00 | 71.90 | 75.90 | 73.90 | 50.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 12/23/2025 12:58:50 PM EST |
| 105.00 | 76.90 | 80.90 | 78.90 | % | 0.75 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 110.00 | 81.90 | 85.90 | 83.90 | 45.32 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 12/23/2025 12:58:50 PM EST |
| 115.00 | 86.90 | 90.90 | 88.90 | 47.88 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 12/23/2025 12:58:50 PM EST |
| 120.00 | 91.90 | 95.90 | 93.90 | 54.78 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 12/23/2025 12:58:50 PM EST |