Home Options CBRLChain

CBRL

Cracker Barrel Old Country StorClose $29.98EOD only

Max Pain

$30.00

Next expiry Jun 18, 2026

Expected Move

±$4.70

15.7% from close

Price Gap

+0.02

Distance to max pain

IV Rank

Low premium

P/C OI

0.90

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects CBRL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

CBRL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
12.50	16.79	15.40	19.40	0.00	2	3	351.2%	0.917	0.0052	-0.079	0.013	0.006
15.00	14.31	12.90	16.30	0.00	2	15	251.6%	0.909	0.0077	-0.061	0.014	0.009
17.50	11.68	11.30	14.40	0.00	1	8	139.3%	0.943	0.0098	-0.025	0.010	0.012
20.00	10.59	9.00	10.40	0.00	2	18	114.6%	0.923	0.0149	-0.026	0.012	0.014
22.50	7.85	7.30	9.00	0.00	3	50	103.0%	0.874	0.0238	-0.033	0.017	0.014
25.00	5.80	5.30	6.10	0.60	1	765	78.1%	0.829	0.0385	-0.031	0.021	0.015
27.50	3.60	3.40	4.00	0.20	21	334	68.5%	0.713	0.0589	-0.036	0.029	0.014
30.00	2.37	2.25	2.50	0.52	46	710	69.6%	0.545	0.0674	-0.042	0.034	0.011
32.50	1.32	1.00	1.50	0.32	28	1,183	64.3%	0.369	0.0694	-0.036	0.032	0.008
35.00	0.65	0.45	0.80	0.15	12	1,183	62.7%	0.221	0.0561	-0.028	0.025	0.005
37.50	0.39	0.20	0.45	0.14	19	1,551	63.7%	0.128	0.0388	-0.020	0.018	0.003
40.00	0.18	0.05	0.50	0.05	66	4,095	72.9%	0.099	0.0284	-0.019	0.015	0.002
42.50	0.10	0.00	0.95	0.00	1	297	96.0%	0.127	0.0256	-0.029	0.018	0.003
45.00	0.05	0.00	0.35	0.00	1	149	84.8%	0.059	0.0163	-0.015	0.010	0.001
47.50	0.05	0.00	0.75	0.00	9	76	109.8%	0.093	0.0180	-0.027	0.014	0.002
50.00	0.25	0.00	0.10	0.00	5	194	82.8%	0.020	0.0068	-0.006	0.004	0.000
55.00	0.01	0.00	0.95	0.00	1	102	141.2%	0.094	0.0140	-0.035	0.014	0.002
60.00	0.02	0.00	0.05	0.00	2	148	97.7%	0.009	0.0029	-0.003	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
12.50	0.08	0.00	0.10	0.00	1	12	144.5%	-0.009	0.0020	-0.005	0.002	-0.000
15.00	0.04	0.00	0.05	0.00	1	63	106.3%	-0.007	0.0021	-0.003	0.002	-0.000
17.50	0.05	0.00	0.10	0.00	1	4,041	93.4%	-0.014	0.0046	-0.005	0.003	-0.000
20.00	0.10	0.00	0.20	0.00	1	306	82.0%	-0.030	0.0098	-0.008	0.006	-0.001
22.50	0.31	0.25	0.45	-0.04	14	518	83.6%	-0.088	0.0227	-0.019	0.014	-0.002
25.00	0.65	0.50	0.70	-0.15	14	1,736	72.7%	-0.157	0.0392	-0.025	0.020	-0.004
27.50	1.30	1.20	1.35	-0.10	59	1,925	70.3%	-0.290	0.0577	-0.034	0.029	-0.008
30.00	2.40	2.25	2.40	0.05	331	1,006	67.6%	-0.456	0.0694	-0.037	0.034	-0.013
32.50	4.52	3.40	3.90	0.00	74	643	60.5%	-0.643	0.0729	-0.030	0.032	-0.018
35.00	6.65	5.40	5.80	0.55	5	331	60.9%	-0.787	0.0565	-0.022	0.025	-0.023
37.50	8.28	7.50	8.30	0.00	2	129	66.7%	-0.860	0.0396	-0.018	0.019	-0.027
40.00	10.53	9.50	11.00	0.00	1	44	69.7%	-0.912	0.0272	-0.012	0.014	-0.030
42.50	11.25	11.90	13.50	0.00	1	3	76.2%	-0.933	0.0201	-0.010	0.011	-0.032
45.00	15.70	13.20	17.20	0.00	8	9	85.4%	-0.940	0.0165	-0.010	0.010	-0.034
47.50	17.53	15.80	19.10	-1.67	1	0	166.6%	-0.770	0.0216	-0.069	0.026	-0.033
50.00	20.38	18.70	21.30	-0.30	14	0	165.0%	-0.805	0.0198	-0.061	0.023	-0.036
55.00	29.66	22.00	24.20	0.00	2	2	0.0%	-1.000	0.0000	0.006	0.000	-0.044
60.00	26.85	30.20	33.00	0.00	2	8	212.0%	-0.804	0.0154	-0.079	0.023	-0.044

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.