Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $56.30 as of 5/6/2024 7:28:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.10 | 28.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 32.50 | 21.80 | 25.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 35.00 | 19.40 | 23.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 37.50 | 17.00 | 21.10 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 40.00 | 14.50 | 18.70 | 16.30 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.98 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:53 PM EST |
| 42.50 | 12.20 | 16.20 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.96 | 0.01 | -0.02 | 4/11/2024 | 5/3/2024 3:59:53 PM EST |
| 45.00 | 10.90 | 13.90 | 14.20 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.92 | 0.01 | -0.02 | 4/19/2024 | 5/3/2024 3:59:53 PM EST |
| 47.50 | 8.10 | 11.30 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.87 | 0.02 | -0.03 | 4/17/2024 | 5/3/2024 3:59:53 PM EST |
| 50.00 | 7.10 | 9.60 | 8.90 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.80 | 0.03 | -0.04 | 4/18/2024 | 5/3/2024 3:59:53 PM EST |
| 52.50 | 5.60 | 6.80 | 8.70 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.71 | 0.04 | -0.04 | 4/12/2024 | 5/3/2024 3:59:53 PM EST |
| 55.00 | 4.10 | 4.90 | 6.60 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.61 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 57.50 | 3.20 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 98 | 0.45 | 0.50 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 60.00 | 2.35 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 270 | 0.45 | 0.40 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 62.50 | 1.65 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 371 | 0.45 | 0.30 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 65.00 | 1.00 | 1.20 | 1.21 | 0.00 | 0.00% | 0 | 354 | 0.44 | 0.22 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 67.50 | 0.65 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 563 | 0.43 | 0.15 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 70.00 | 0.20 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 266 | 0.43 | 0.10 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 72.50 | 0.05 | 2.60 | 0.30 | 0.00 | 0.00% | 0 | 74 | 0.87 | 0.07 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 75.00 | 0.15 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 115 | 0.57 | 0.04 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:53 PM EST |
| 77.50 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 742 | 0.93 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 5/3/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2,253 | 0.59 | 0.02 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:53 PM EST |
| 85.00 | 0.05 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1,125 | 0.68 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 165 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 77 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 0.47 | 0.00 | 0.00% | 0 | 106 | 1.40 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 5/3/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 5/3/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 5/3/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 2.20 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 17 | 1.17 | -0.02 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 2.40 | 0.57 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.04 | 0.01 | -0.02 | 4/17/2024 | 5/3/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.08 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 47.50 | 0.55 | 1.10 | 0.91 | 0.00 | 0.00% | 0 | 119 | 0.46 | -0.13 | 0.02 | -0.03 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 50.00 | 1.00 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 128 | 0.47 | -0.20 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 52.50 | 1.85 | 2.40 | 1.95 | 0.00 | 0.00% | 0 | 78 | 0.49 | -0.29 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 55.00 | 3.10 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 214 | 0.50 | -0.39 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 57.50 | 3.80 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 315 | 0.46 | -0.50 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 60.00 | 5.20 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 373 | 0.45 | -0.60 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 62.50 | 7.10 | 9.50 | 5.95 | 0.00 | 0.00% | 0 | 181 | 0.73 | -0.70 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 65.00 | 7.70 | 11.10 | 9.53 | 0.00 | 0.00% | 0 | 241 | 0.74 | -0.78 | 0.03 | -0.03 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 67.50 | 9.80 | 13.60 | 11.80 | 0.00 | 0.00% | 0 | 77 | 0.78 | -0.85 | 0.03 | -0.02 | 4/19/2024 | 5/3/2024 3:59:53 PM EST |
| 70.00 | 13.60 | 14.60 | 12.36 | 0.00 | 0.00% | 0 | 117 | 0.60 | -0.90 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 72.50 | 14.50 | 18.30 | 9.30 | 0.00 | 0.00% | 0 | 47 | 0.88 | -0.93 | 0.02 | -0.01 | 4/8/2024 | 5/3/2024 3:59:53 PM EST |
| 75.00 | 16.80 | 20.90 | 14.60 | 0.00 | 0.00% | 0 | 35 | 0.96 | -0.96 | 0.01 | -0.01 | 4/23/2024 | 5/3/2024 3:59:53 PM EST |
| 77.50 | 19.40 | 23.30 | 22.20 | 0.00 | 0.00% | 0 | 43 | 1.01 | -0.97 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 80.00 | 21.70 | 25.80 | 22.90 | 0.00 | 0.00% | 0 | 53 | 1.07 | -0.98 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:53 PM EST |
| 85.00 | 26.50 | 30.80 | 29.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 90.00 | 31.50 | 35.80 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:53 PM EST |
| 95.00 | 36.50 | 40.80 | 28.38 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 3:59:53 PM EST |
| 100.00 | 41.50 | 45.80 | 33.38 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 3:59:53 PM EST |
| 105.00 | 46.50 | 50.70 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 3:59:53 PM EST |
| 110.00 | 51.50 | 55.70 | 38.40 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 5/3/2024 3:59:53 PM EST |
| 115.00 | 56.50 | 60.70 | 42.98 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 5/3/2024 3:59:53 PM EST |
| 120.00 | 61.70 | 65.70 | 50.61 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 5/3/2024 3:59:53 PM EST |