Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $47.22 as of 11/20/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.80 | 27.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 22.50 | 25.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 19.90 | 22.60 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 27.50 | 17.00 | 20.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 15.00 | 18.10 | 13.00 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.97 | 0.01 | -0.02 | 9/20/2024 | 11/20/2024 4:00:04 PM EST |
| 32.50 | 13.90 | 14.50 | 13.00 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.97 | 0.01 | -0.02 | 9/18/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 11.50 | 12.20 | 13.52 | 0.00 | 0.00% | 0 | 48 | 0.65 | 0.93 | 0.02 | -0.03 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 37.50 | 9.10 | 10.10 | 11.13 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.90 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 7.20 | 9.40 | 10.62 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.84 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 42.50 | 3.50 | 5.70 | 6.80 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.74 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 3.80 | 4.00 | 3.10 | -2.35 | -43.12% | 18 | 191 | 0.57 | 0.62 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 2.55 | 2.75 | 2.60 | -0.93 | -26.35% | 17 | 2,800 | 0.56 | 0.50 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 1.55 | 1.85 | 1.45 | -0.90 | -38.30% | 47 | 637 | 0.55 | 0.37 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 1.05 | 1.20 | 0.90 | -0.80 | -47.06% | 23 | 266 | 0.57 | 0.27 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.65 | 0.75 | 0.55 | -0.30 | -35.30% | 8 | 370 | 0.57 | 0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 0.35 | 0.50 | 0.30 | -0.42 | -58.34% | 8 | 216 | 0.57 | 0.12 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.20 | 0.30 | 0.19 | -0.16 | -45.72% | 9 | 290 | 0.57 | 0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.56 | 0.05 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 167 | 0.69 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.35 | 0.05 | -0.02 | -28.58% | 1 | 134 | 0.92 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 105 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 210 | 1.44 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:04 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 | 0.51 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.45 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 2 | 187 | 0.81 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 32.50 | 0.05 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 49 | 0.85 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.15 | 0.30 | 0.30 | +0.08 | +36.37% | 2 | 143 | 0.67 | -0.07 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 37.50 | 0.35 | 0.50 | 0.50 | +0.15 | +42.86% | 11 | 150 | 0.64 | -0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.70 | 0.85 | 1.00 | +0.33 | +49.26% | 3 | 271 | 0.61 | -0.16 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 42.50 | 1.30 | 1.45 | 1.44 | +0.27 | +23.08% | 12 | 900 | 0.60 | -0.26 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 2.15 | 2.45 | 2.45 | +0.45 | +22.50% | 51 | 336 | 0.59 | -0.38 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 3.40 | 3.70 | 3.86 | +0.69 | +21.77% | 24 | 5,190 | 0.58 | -0.50 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 4.90 | 5.30 | 5.70 | +1.15 | +25.28% | 20 | 683 | 0.58 | -0.63 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 6.80 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 92 | 0.59 | -0.73 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 7.10 | 9.30 | 6.70 | 0.00 | 0.00% | 0 | 85 | 0.33 | -0.82 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 57.50 | 9.50 | 12.70 | 12.40 | 0.00 | 0.00% | 0 | 50 | 0.60 | -0.88 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 13.40 | 14.00 | 9.60 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.92 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 14.90 | 18.00 | 15.00 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.95 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 16.80 | 20.70 | 17.10 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.97 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 22.70 | 25.70 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 27.70 | 30.10 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 32.40 | 35.10 | 31.25 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 36.90 | 40.70 | 37.90 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 41.90 | 45.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |