Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $58.57 as of 5/30/2025 6:31:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.60 | 39.60 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.50 | 33.80 | 37.10 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 30.70 | 34.60 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 27.50 | 28.20 | 32.10 | 9.60 | 0.00 | 0.00% | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 25.70 | 29.70 | 14.30 | 0.00 | 0.00% | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:57 PM EST |
| 32.50 | 23.10 | 27.20 | 13.00 | 0.00 | 0.00% | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 20.80 | 24.70 | 10.30 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:57 PM EST |
| 37.50 | 18.20 | 22.30 | 15.00 | 0.00 | 0.00% | 0 | 18 | 2.04 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 15.90 | 19.80 | 17.05 | 0.00 | 0.00% | 0 | 65 | 1.85 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 42.50 | 15.00 | 16.00 | 14.20 | 0.00 | 0.00% | 0 | 152 | 1.22 | 0.97 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 12.60 | 13.60 | 14.35 | 0.00 | 0.00% | 0 | 73 | 0.94 | 0.93 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 47.50 | 10.50 | 11.20 | 12.36 | 0.00 | 0.00% | 0 | 246 | 0.85 | 0.88 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 8.30 | 8.90 | 9.95 | +0.35 | +3.65% | 1 | 163 | 1.02 | 0.82 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 52.50 | 5.70 | 7.00 | 6.90 | -1.48 | -17.67% | 1 | 176 | 0.63 | 0.74 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 4.50 | 5.10 | 4.87 | -2.25 | -31.61% | 3 | 328 | 0.64 | 0.64 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 57.50 | 3.30 | 3.60 | 3.45 | -1.05 | -23.34% | 3 | 137 | 0.64 | 0.52 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 2.20 | 2.45 | 2.35 | -0.70 | -22.96% | 9 | 323 | 0.62 | 0.40 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 62.50 | 1.35 | 1.60 | 1.53 | -0.63 | -29.17% | 2 | 113 | 0.60 | 0.30 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 0.80 | 1.10 | 1.15 | -0.20 | -14.82% | 2 | 286 | 0.60 | 0.20 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 67.50 | 0.45 | 0.65 | 0.55 | -0.55 | -50.00% | 5 | 73 | 0.58 | 0.13 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 0.20 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 357 | 0.58 | 0.08 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 72.50 | 0.10 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.05 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.30 | 0.09 | -0.16 | -64.00% | 1 | 174 | 0.63 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.10 | 0.32 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 72 | 2.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 105 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,215 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 461 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 512 | 1.85 | -0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 108 | 1.67 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 42.50 | 0.05 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 800 | 1.11 | -0.03 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.30 | 0.50 | 0.35 | -0.05 | -12.50% | 2 | 192 | 0.76 | -0.07 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 47.50 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 83 | 0.68 | -0.12 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 50.00 | 0.85 | 1.05 | 0.92 | +0.12 | +15.00% | 33 | 219 | 0.67 | -0.18 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 52.50 | 1.40 | 1.50 | 1.29 | -0.11 | -7.86% | 5 | 172 | 0.63 | -0.26 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 2.15 | 2.40 | 2.15 | +0.20 | +10.26% | 3 | 145 | 0.62 | -0.36 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 57.50 | 3.10 | 3.50 | 3.35 | +0.60 | +21.82% | 32 | 60 | 0.59 | -0.48 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 4.50 | 4.90 | 3.95 | -0.05 | -1.25% | 8 | 28 | 0.57 | -0.60 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 62.50 | 5.90 | 6.60 | 5.52 | -0.43 | -7.23% | 3 | 6 | 0.49 | -0.70 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 6.50 | 10.10 | 23.47 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.80 | 0.04 | -0.06 | 3/13/2025 | 5/30/2025 3:59:57 PM EST |
| 67.50 | 8.70 | 12.20 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.87 | 0.03 | -0.04 | 2/10/2025 | 5/30/2025 3:59:57 PM EST |
| 70.00 | 10.70 | 14.60 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.92 | 0.02 | -0.03 | 12/26/2024 | 5/30/2025 3:59:57 PM EST |
| 72.50 | 13.10 | 17.10 | % | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 15.50 | 19.50 | % | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 20.50 | 24.40 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 25.60 | 29.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 30.50 | 34.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 35.50 | 39.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |