Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $40.02 as of 3/31/2025 3:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.60 | 16.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 27.50 | 9.60 | 13.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 30.00 | 7.60 | 11.10 | % | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 32.50 | 6.40 | 7.20 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.91 | 0.03 | -0.02 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 4.30 | 4.50 | 6.50 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.79 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 37.50 | 2.30 | 2.70 | 3.00 | -1.35 | -31.04% | 1 | 20 | 0.56 | 0.62 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 1.20 | 1.40 | 1.41 | -0.59 | -29.50% | 1 | 156 | 0.57 | 0.40 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 42.50 | 0.50 | 0.75 | 0.70 | -0.18 | -20.46% | 25 | 401 | 0.57 | 0.21 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 279 | 0.55 | 0.10 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 47.50 | 0.05 | 0.30 | 0.15 | -0.08 | -34.79% | 12 | 182 | 0.63 | 0.05 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 4 | 169 | 0.67 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 1.55 | 0.19 | 0.00 | 0.00% | 0 | 109 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 37 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.83 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | -0.27 | -90.00% | 4 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 189 | 1.30 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.02 | -0.03 | -60.00% | 1 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 1.10 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.64 | -0.02 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 32.50 | 0.15 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 110 | 0.73 | -0.09 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 0.55 | 0.70 | 0.55 | +0.07 | +14.59% | 23 | 163 | 0.60 | -0.21 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 37.50 | 1.25 | 2.00 | 1.00 | +0.10 | +11.12% | 1 | 164 | 0.66 | -0.38 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 2.50 | 2.75 | 2.40 | +0.21 | +9.59% | 3 | 1,065 | 0.55 | -0.60 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 42.50 | 4.30 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 354 | 0.54 | -0.79 | 0.07 | -0.04 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 6.40 | 6.80 | 6.15 | +0.60 | +10.82% | 12 | 35 | 0.54 | -0.90 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 47.50 | 8.30 | 10.40 | 6.73 | 0.00 | 0.00% | 0 | 50 | 0.72 | -0.95 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 10.70 | 13.00 | 8.81 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.98 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 52.50 | 11.90 | 15.70 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 14.30 | 18.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 57.50 | 16.70 | 20.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 60.00 | 19.20 | 22.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 24.20 | 28.20 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 29.30 | 33.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |