Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $28.39 as of 4/10/2026 8:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.60 | 11.60 | 10.60 | 11.14 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 20.00 | 7.20 | 8.90 | 8.05 | 9.93 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 22.50 | 4.90 | 6.70 | 5.80 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.23 | 0.99 | 0.01 | 0.00 | 4/6/2026 | 4/13/2026 10:59:08 AM EST |
| 25.00 | 2.50 | 4.10 | 3.30 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 2.19 | 0.89 | 0.08 | -0.07 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 27.50 | 0.95 | 1.25 | 1.10 | 1.08 | -1.29 | -54.43% | 0.04 | 4 | 441 | 0.74 | 0.57 | 0.19 | -0.10 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.09 | -25.72% | 0.01 | 4 | 696 | 0.76 | 0.15 | 0.12 | -0.06 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 788 | 1.26 | 0.01 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,557 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 43 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:08 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 215 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 5.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 765 | 2.41 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 32 | 1,152 | 0.85 | -0.11 | 0.08 | -0.07 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 27.50 | 0.55 | 0.75 | 0.65 | 0.68 | +0.03 | +4.62% | 0.02 | 38 | 454 | 0.66 | -0.43 | 0.19 | -0.10 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 30.00 | 0.90 | 2.85 | 1.88 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 182 | 1.20 | -0.85 | 0.12 | -0.06 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 32.50 | 3.70 | 5.20 | 4.45 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 55 | 1.57 | -0.99 | 0.02 | -0.01 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 35.00 | 6.10 | 7.80 | 6.95 | 6.05 | 0.00 | 0.00% | 0.20 | 0 | 91 | 2.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 37.50 | 8.60 | 10.30 | 9.45 | 7.78 | 0.00 | 0.00% | 0.25 | 0 | 20 | 2.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 40.00 | 10.70 | 13.50 | 12.10 | 10.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:08 AM EST |
| 42.50 | 13.00 | 16.00 | 14.50 | % | 0.34 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 45.00 | 15.60 | 18.60 | 17.10 | 18.30 | 0.00 | 0.00% | 0.38 | 0 | 12 | 4.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:08 AM EST |
| 47.50 | 18.20 | 20.80 | 19.50 | 20.60 | 0.00 | 0.00% | 0.41 | 0 | 8 | 4.42 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:08 AM EST |