Options Chain for CRACKER BARREL OLD CTRY STORE COM (CBRL) - $54.69 as of 9/6/2026 8:30:35 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 | 35.40 | 38.60 | 37.00 | 36.73 | 0.00 | 0.00% | 2.11 | 0 | 66 | 4.64 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 20.00 | 32.70 | 36.50 | 34.60 | 34.26 | 0.00 | 0.00% | 1.73 | 0 | 73 | 4.49 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 22.50 | 30.20 | 32.40 | 31.30 | 31.50 | -0.15 | -0.48% | 1.39 | 16 | 7 | 4.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 25.00 | 28.40 | 31.80 | 30.10 | 29.01 | -1.87 | -6.06% | 1.20 | 16 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 27.50 | 25.40 | 27.90 | 26.65 | 26.73 | 0.00 | 0.00% | 0.97 | 0 | 197 | 2.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 30.00 | 22.70 | 26.60 | 24.65 | 24.27 | 0.00 | 0.00% | 0.82 | 0 | 66 | 2.98 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 32.50 | 20.20 | 24.00 | 22.10 | 25.50 | 0.00 | 0.00% | 0.68 | 0 | 62 | 2.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 35.00 | 17.70 | 21.70 | 19.70 | 21.30 | 0.00 | 0.00% | 0.56 | 0 | 158 | 2.42 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 37.50 | 16.00 | 18.00 | 17.00 | 16.62 | 0.00 | 0.00% | 0.45 | 0 | 156 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 14.30 | 15.30 | 14.80 | 14.95 | +0.65 | +4.55% | 0.37 | 31 | 140 | 1.22 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 42.50 | 11.80 | 12.80 | 12.30 | 12.35 | -2.98 | -19.44% | 0.29 | 1 | 41 | 1.03 | 0.96 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 8.80 | 10.50 | 9.65 | 9.71 | 0.00 | 0.00% | 0.21 | 0 | 3,912 | 0.95 | 0.93 | 0.02 | -0.04 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 47.50 | 7.00 | 8.50 | 7.75 | 7.85 | 0.00 | 0.00% | 0.16 | 0 | 173 | 0.94 | 0.86 | 0.03 | -0.06 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 4.40 | 6.70 | 5.55 | 5.33 | 0.00 | 0.00% | 0.11 | 0 | 701 | 0.93 | 0.77 | 0.04 | -0.08 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 52.50 | 3.50 | 6.10 | 4.80 | 3.71 | 0.00 | 0.00% | 0.09 | 0 | 250 | 0.86 | 0.65 | 0.05 | -0.09 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 2.35 | 4.50 | 3.43 | 2.50 | +0.15 | +6.39% | 0.06 | 78 | 4,256 | 0.63 | 0.51 | 0.06 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 57.50 | 1.15 | 1.80 | 1.48 | 1.57 | +0.01 | +0.65% | 0.03 | 31 | 241 | 0.60 | 0.36 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 0.75 | 1.95 | 1.35 | 0.95 | +0.10 | +11.77% | 0.02 | 32 | 1,354 | 0.61 | 0.23 | 0.05 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 62.50 | 0.15 | 0.60 | 0.38 | 0.15 | -0.45 | -75.00% | 0.01 | 3 | 215 | 0.56 | 0.14 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 420 | 0.67 | 0.08 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 484 | 0.84 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 6 | 414 | 0.93 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 2.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 376 | 2.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 116 | 0.94 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 731 | 0.78 | -0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 0.05 | 2.05 | 1.05 | 0.27 | -0.08 | -22.86% | 0.02 | 2 | 963 | 0.98 | -0.07 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 47.50 | 0.20 | 1.10 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.72 | -0.14 | 0.03 | -0.06 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 0.35 | 1.20 | 0.78 | 0.97 | -0.03 | -3.00% | 0.02 | 10 | 299 | 0.58 | -0.23 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 52.50 | 0.55 | 2.40 | 1.48 | 1.80 | -0.15 | -7.70% | 0.03 | 1 | 273 | 0.57 | -0.35 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 1.55 | 4.00 | 2.78 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 883 | 0.61 | -0.49 | 0.06 | -0.10 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 57.50 | 3.40 | 5.60 | 4.50 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 442 | 0.65 | -0.64 | 0.06 | -0.09 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 5.50 | 6.80 | 6.15 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 185 | 0.59 | -0.77 | 0.05 | -0.07 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 62.50 | 7.50 | 9.60 | 8.55 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.11 | -0.86 | 0.04 | -0.05 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 9.90 | 11.90 | 10.90 | 8.51 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.29 | -0.92 | 0.02 | -0.04 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 14.00 | 16.60 | 15.30 | % | 0.22 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 19.60 | 22.10 | 20.85 | % | 0.28 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 23.90 | 27.10 | 25.50 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |