Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $59.32 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.10 | 28.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 22.80 | 26.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 37.50 | 20.20 | 24.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 40.00 | 17.80 | 21.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 42.50 | 15.30 | 19.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 45.00 | 12.70 | 16.50 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 47.50 | 9.90 | 14.50 | 9.60 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:07 PM EST |
| 50.00 | 9.40 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.95 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 52.50 | 6.10 | 8.70 | 8.65 | 0.00 | 0.00% | 0 | 110 | 0.46 | 0.89 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 55.00 | 5.10 | 5.40 | 5.80 | -0.10 | -1.70% | 1 | 97 | 0.44 | 0.79 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 57.50 | 3.40 | 3.60 | 3.70 | -1.70 | -31.49% | 3 | 120 | 0.42 | 0.65 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 60.00 | 2.00 | 2.20 | 2.25 | -1.55 | -40.79% | 11 | 173 | 0.41 | 0.49 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 62.50 | 1.05 | 1.20 | 1.30 | -0.80 | -38.10% | 4 | 321 | 0.40 | 0.32 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 65.00 | 0.55 | 0.60 | 0.65 | -0.49 | -42.99% | 15 | 315 | 0.40 | 0.19 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 67.50 | 0.20 | 0.30 | 0.67 | 0.00 | 0.00% | 0 | 227 | 0.39 | 0.10 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 70.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 293 | 0.38 | 0.05 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 72.50 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 77 | 0.50 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 235 | 0.52 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 142 | 0.68 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 835 | 0.67 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 233 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:07 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:07 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 47.50 | 0.05 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 48 | 0.61 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 50.00 | 0.20 | 0.30 | 0.21 | +0.01 | +5.00% | 5 | 618 | 0.52 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 52.50 | 0.40 | 0.45 | 0.30 | 0.00 | 0.00% | 5 | 311 | 0.47 | -0.11 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 55.00 | 0.75 | 0.90 | 0.80 | +0.20 | +33.34% | 26 | 223 | 0.44 | -0.21 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 57.50 | 1.45 | 1.60 | 1.35 | +0.25 | +22.73% | 5 | 299 | 0.42 | -0.35 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 60.00 | 2.50 | 2.70 | 2.52 | +0.72 | +40.00% | 13 | 237 | 0.41 | -0.51 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 62.50 | 4.00 | 4.30 | 3.90 | +1.15 | +41.82% | 2 | 159 | 0.39 | -0.68 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 65.00 | 5.90 | 7.60 | 5.90 | +1.46 | +32.89% | 7 | 74 | 0.39 | -0.81 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 67.50 | 7.00 | 8.60 | 6.11 | 0.00 | 0.00% | 0 | 71 | 0.48 | -0.90 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 70.00 | 8.60 | 12.50 | 9.50 | 0.00 | 0.00% | 0 | 67 | 0.95 | -0.95 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 72.50 | 11.20 | 14.80 | 14.30 | 0.00 | 0.00% | 0 | 61 | 1.01 | -0.98 | 0.01 | -0.01 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 75.00 | 13.60 | 17.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:07 PM EST |
| 80.00 | 19.40 | 22.30 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 85.00 | 24.30 | 27.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 90.00 | 29.00 | 32.30 | 24.09 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:07 PM EST |
| 95.00 | 34.70 | 37.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 100.00 | 39.30 | 42.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |