Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $61.19 as of 10/14/2026 7:15:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.70 | 30.70 | 28.70 | % | 0.88 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 35.00 | 24.20 | 28.20 | 26.20 | 15.30 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:09 PM EST |
| 37.50 | 21.70 | 24.00 | 22.85 | 18.27 | 0.00 | 0.00% | 0.61 | 0 | 101 | 4.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 40.00 | 19.20 | 22.90 | 21.05 | 18.10 | 0.00 | 0.00% | 0.53 | 0 | 20 | 5.33 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 42.50 | 16.70 | 20.30 | 18.50 | 17.00 | 0.00 | 0.00% | 0.44 | 0 | 74 | 4.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 45.00 | 15.30 | 16.40 | 15.85 | 15.10 | 0.00 | 0.00% | 0.35 | 0 | 3,407 | 2.87 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 47.50 | 11.70 | 15.40 | 13.55 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 60 | 3.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:09 PM EST |
| 50.00 | 9.90 | 11.70 | 10.80 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 1,350 | 2.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 52.50 | 6.70 | 9.10 | 7.90 | 6.25 | 0.00 | 0.00% | 0.15 | 0 | 201 | 1.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 55.00 | 4.70 | 6.70 | 5.70 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 3,474 | 1.35 | 0.87 | 0.05 | -0.02 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 57.50 | 2.75 | 4.20 | 3.48 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 153 | 1.19 | 0.65 | 0.10 | -0.08 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 60.00 | 0.40 | 2.25 | 1.33 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 418 | 0.97 | 0.35 | 0.11 | -0.17 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 62.50 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.84 | 0.13 | 0.09 | -0.17 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.73 | 0.03 | 0.05 | -0.11 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.01 | -0.02 | 9/29/2026 | 10/13/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 206 | 3.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.38 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 2.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.81 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.36 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.16 | -0.13 | 0.05 | -0.02 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.85 | -0.35 | 0.10 | -0.08 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 60.00 | 0.05 | 1.80 | 0.93 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.17 | -0.65 | 0.11 | -0.17 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 62.50 | 1.30 | 3.70 | 2.50 | 9.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.04 | -0.87 | 0.09 | -0.17 | 10/2/2026 | 10/13/2026 4:00:09 PM EST |
| 65.00 | 3.00 | 5.70 | 4.35 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.12 | -0.97 | 0.05 | -0.11 | 8/27/2026 | 10/13/2026 4:00:09 PM EST |
| 70.00 | 7.40 | 11.10 | 9.25 | % | 0.13 | 0 | 0 | 2.06 | -1.00 | 0.01 | -0.02 | 10/13/2026 4:00:09 PM EST | |||
| 75.00 | 12.80 | 16.10 | 14.45 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 80.00 | 17.60 | 21.00 | 19.30 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 85.00 | 22.90 | 26.00 | 24.45 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST |