Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $33.75 as of 2/20/2026 7:36:45 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 16.70 20.70 18.70 16.60 0.00 0.00% 1.25 0 1 3.25 1.00 0.00 0.00 2/12/2026 2/20/2026 4:00:13 PM EST
17.50 14.30 18.30 16.30 14.12 0.00 0.00% 0.93 0 1 2.81 1.00 0.00 0.00 2/12/2026 2/20/2026 4:00:13 PM EST
20.00 12.00 14.80 13.40 12.34 0.00 0.00% 0.67 0 21 1.82 0.99 0.00 -0.01 2/5/2026 2/20/2026 4:00:13 PM EST
22.50 10.10 11.90 11.00 11.00 -0.14 -1.26% 0.49 1 17 1.26 0.97 0.01 -0.01 2/20/2026 2/20/2026 4:00:13 PM EST
25.00 7.30 9.60 8.45 7.98 0.00 0.00% 0.34 0 180 1.11 0.92 0.02 -0.02 2/19/2026 2/20/2026 4:00:13 PM EST
27.50 5.70 7.50 6.60 6.32 0.00 0.00% 0.24 0 84 1.02 0.85 0.03 -0.03 2/18/2026 2/20/2026 4:00:13 PM EST
30.00 4.90 5.40 5.15 5.05 +0.79 +18.55% 0.17 32 855 0.79 0.75 0.04 -0.04 2/20/2026 2/20/2026 4:00:13 PM EST
32.50 3.30 3.80 3.55 3.55 +0.55 +18.34% 0.11 52 735 0.77 0.62 0.05 -0.05 2/20/2026 2/20/2026 4:00:13 PM EST
35.00 2.00 2.50 2.25 2.30 +0.34 +17.35% 0.06 48 1,229 0.73 0.48 0.06 -0.05 2/20/2026 2/20/2026 4:00:13 PM EST
37.50 1.15 1.70 1.43 1.41 +0.17 +13.71% 0.04 87 861 0.73 0.34 0.05 -0.05 2/20/2026 2/20/2026 4:00:13 PM EST
40.00 0.65 0.90 0.78 0.83 +0.07 +9.22% 0.02 142 7,048 0.70 0.23 0.05 -0.04 2/20/2026 2/20/2026 4:00:13 PM EST
42.50 0.35 0.70 0.53 0.40 0.00 0.00% 0.01 11 380 0.73 0.15 0.03 -0.03 2/20/2026 2/20/2026 4:00:13 PM EST
45.00 0.20 0.40 0.30 0.24 -0.01 -4.00% 0.01 20 288 0.73 0.10 0.03 -0.02 2/20/2026 2/20/2026 4:00:13 PM EST
47.50 0.05 0.45 0.25 0.20 0.00 0.00% 0.01 0 233 0.78 0.06 0.02 -0.02 2/18/2026 2/20/2026 4:00:13 PM EST
50.00 0.05 0.25 0.15 0.12 0.00 0.00% 0.00 0 309 0.78 0.04 0.01 -0.01 2/18/2026 2/20/2026 4:00:13 PM EST
52.50 0.00 0.95 0.48 0.05 0.00 0.00% 0.01 0 76 1.36 0.02 0.01 -0.01 2/3/2026 2/20/2026 4:00:13 PM EST
55.00 0.00 0.60 0.30 0.05 0.00 0.00% 0.01 0 370 1.29 0.01 0.00 0.00 2/12/2026 2/20/2026 4:00:13 PM EST
57.50 0.00 0.50 0.25 0.05 0.00 0.00% 0.00 0 41 1.31 0.01 0.00 0.00 12/22/2025 2/20/2026 4:00:13 PM EST
60.00 0.00 0.95 0.48 0.41 0.00 0.00% 0.01 0 275 1.62 0.00 0.00 0.00 2/5/2026 2/20/2026 4:00:13 PM EST
62.50 0.00 0.95 0.48 0.01 0.00 0.00% 0.01 0 117 1.70 0.00 0.00 0.00 2/4/2026 2/20/2026 4:00:13 PM EST
65.00 0.00 0.95 0.48 0.10 0.00 0.00% 0.01 0 87 1.77 0.00 0.00 0.00 1/27/2026 2/20/2026 4:00:13 PM EST
67.50 0.00 0.15 0.08 0.38 0.00 0.00% 0.00 0 24 1.27 0.00 0.00 0.00 11/26/2025 2/20/2026 4:00:13 PM EST
70.00 0.00 0.80 0.40 0.05 0.00 0.00% 0.01 0 151 1.82 0.00 0.00 0.00 1/26/2026 2/20/2026 4:00:13 PM EST
72.50 0.00 0.75 0.38 0.10 0.00 0.00% 0.01 0 31 1.86 0.00 0.00 0.00 12/8/2025 2/20/2026 4:00:13 PM EST
75.00 0.00 0.75 0.38 0.04 0.00 0.00% 0.01 0 37 1.91 0.00 0.00 0.00 12/18/2025 2/20/2026 4:00:13 PM EST
77.50 0.00 0.40 0.20 0.06 0.00 0.00% 0.00 0 38 1.73 0.00 0.00 0.00 12/2/2025 2/20/2026 4:00:13 PM EST
80.00 0.00 0.80 0.40 0.14 0.00 0.00% 0.01 0 42 2.05 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:13 PM EST
85.00 0.00 0.80 0.40 0.05 0.00 0.00% 0.00 0 49 2.14 0.00 0.00 0.00 11/10/2025 2/20/2026 4:00:13 PM EST
90.00 0.00 0.75 0.38 0.91 0.00 0.00% 0.00 0 2 2.21 0.00 0.00 0.00 9/5/2025 2/20/2026 4:00:13 PM EST
95.00 0.00 1.15 0.58 0.55 0.00 0.00% 0.01 0 2 2.52 0.00 0.00 0.00 9/5/2025 2/20/2026 4:00:13 PM EST
100.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 52 1.71 0.00 0.00 0.00 9/22/2025 2/20/2026 4:00:13 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 0.10 0.05 0.04 0.00 0.00% 0.00 0 480 1.54 0.00 0.00 0.00 2/12/2026 2/20/2026 4:00:13 PM EST
17.50 0.00 0.25 0.13 0.18 0.00 0.00% 0.01 0 219 1.52 0.00 0.00 0.00 1/12/2026 2/20/2026 4:00:13 PM EST
20.00 0.00 0.15 0.08 0.19 0.00 0.00% 0.00 0 99 1.13 -0.01 0.00 -0.01 2/13/2026 2/20/2026 4:00:13 PM EST
22.50 0.05 0.25 0.15 0.17 -0.05 -22.73% 0.01 1 634 0.88 -0.03 0.01 -0.01 2/20/2026 2/20/2026 4:00:13 PM EST
25.00 0.25 0.45 0.35 0.30 -0.17 -36.17% 0.01 4 429 0.87 -0.08 0.02 -0.02 2/20/2026 2/20/2026 4:00:13 PM EST
27.50 0.60 0.80 0.70 0.70 -0.15 -17.65% 0.03 170 897 0.83 -0.15 0.03 -0.03 2/20/2026 2/20/2026 4:00:13 PM EST
30.00 1.00 1.45 1.23 1.25 -0.29 -18.84% 0.04 211 482 0.78 -0.25 0.04 -0.04 2/20/2026 2/20/2026 4:00:13 PM EST
32.50 2.05 2.35 2.20 2.15 -0.50 -18.87% 0.07 67 415 0.78 -0.38 0.05 -0.05 2/20/2026 2/20/2026 4:00:13 PM EST
35.00 3.10 3.70 3.40 4.12 +0.05 +1.23% 0.10 14 357 0.74 -0.52 0.06 -0.05 2/20/2026 2/20/2026 4:00:13 PM EST
37.50 4.70 5.30 5.00 5.10 0.00 0.00% 0.13 0 850 0.72 -0.66 0.05 -0.05 2/18/2026 2/20/2026 4:00:13 PM EST
40.00 6.70 7.20 6.95 8.00 0.00 0.00% 0.17 0 395 0.72 -0.77 0.05 -0.04 2/18/2026 2/20/2026 4:00:13 PM EST
42.50 8.80 10.40 9.60 10.50 0.00 0.00% 0.23 0 87 0.87 -0.85 0.03 -0.03 2/18/2026 2/20/2026 4:00:13 PM EST
45.00 11.10 12.80 11.95 10.80 0.00 0.00% 0.27 0 223 1.29 -0.90 0.03 -0.02 1/16/2026 2/20/2026 4:00:13 PM EST
47.50 13.50 15.10 14.30 18.46 0.00 0.00% 0.30 0 77 1.35 -0.94 0.02 -0.02 1/29/2026 2/20/2026 4:00:13 PM EST
50.00 15.70 18.30 17.00 21.40 0.00 0.00% 0.34 0 827 1.70 -0.96 0.01 -0.01 1/30/2026 2/20/2026 4:00:13 PM EST
52.50 17.10 20.80 18.95 24.66 0.00 0.00% 0.36 0 37 1.82 -0.98 0.01 -0.01 12/5/2025 2/20/2026 4:00:13 PM EST
55.00 19.30 23.40 21.35 27.75 0.00 0.00% 0.39 0 0 1.95 -0.99 0.00 0.00 12/18/2025 2/20/2026 4:00:13 PM EST
57.50 21.80 25.90 23.85 27.45 0.00 0.00% 0.41 0 0 2.05 -0.99 0.00 0.00 1/12/2026 2/20/2026 4:00:13 PM EST
60.00 24.30 28.40 26.35 31.31 0.00 0.00% 0.44 0 0 2.14 -1.00 0.00 0.00 12/2/2025 2/20/2026 4:00:13 PM EST
62.50 26.80 30.90 28.85 31.25 0.00 0.00% 0.46 0 0 2.23 -1.00 0.00 0.00 1/12/2026 2/20/2026 4:00:13 PM EST
65.00 29.30 33.40 31.35 27.95 0.00 0.00% 0.48 0 0 2.31 -1.00 0.00 0.00 10/22/2025 2/20/2026 4:00:13 PM EST
67.50 31.80 35.90 33.85 24.30 0.00 0.00% 0.50 0 0 2.38 -1.00 0.00 0.00 9/22/2025 2/20/2026 4:00:13 PM EST
70.00 34.30 38.40 36.35 % 0.52 0 0 2.46 -1.00 0.00 0.00 2/20/2026 4:00:13 PM EST
72.50 36.80 40.90 38.85 % 0.54 0 0 2.53 -1.00 0.00 0.00 2/20/2026 4:00:13 PM EST
75.00 39.30 43.40 41.35 26.41 0.00 0.00% 0.55 0 0 2.59 -1.00 0.00 0.00 9/11/2025 2/20/2026 4:00:13 PM EST
77.50 41.80 45.90 43.85 % 0.57 0 0 2.65 -1.00 0.00 0.00 2/20/2026 4:00:13 PM EST
80.00 44.30 48.40 46.35 % 0.58 0 0 2.71 -1.00 0.00 0.00 2/20/2026 4:00:13 PM EST
85.00 49.30 53.40 51.35 % 0.60 0 0 2.83 -1.00 0.00 0.00 2/20/2026 4:00:13 PM EST
90.00 54.30 58.40 56.35 % 0.63 0 0 2.93 -1.00 0.00 0.00 2/20/2026 4:00:13 PM EST
95.00 59.30 63.40 61.35 % 0.65 0 0 3.03 -1.00 0.00 0.00 2/20/2026 4:00:13 PM EST
100.00 64.30 68.40 66.35 % 0.66 0 0 3.12 -1.00 0.00 0.00 2/20/2026 4:00:13 PM EST