Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $184.52 as of 9/3/2026 1:42:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 149.00 | 42.10 | 48.00 | 45.05 | % | 0.30 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.11 | 9/3/2026 3:59:58 PM EST | |||
| 150.00 | 41.30 | 48.30 | 44.80 | % | 0.30 | 0 | 0 | 0.61 | 0.86 | 0.00 | -0.11 | 9/3/2026 3:59:58 PM EST | |||
| 152.50 | 39.40 | 45.20 | 42.30 | % | 0.28 | 0 | 0 | 0.61 | 0.84 | 0.00 | -0.12 | 9/3/2026 3:59:58 PM EST | |||
| 155.00 | 37.50 | 43.60 | 40.55 | % | 0.26 | 0 | 0 | 0.63 | 0.82 | 0.01 | -0.13 | 9/3/2026 3:59:58 PM EST | |||
| 157.50 | 35.60 | 41.60 | 38.60 | % | 0.25 | 0 | 0 | 0.64 | 0.81 | 0.01 | -0.14 | 9/3/2026 3:59:58 PM EST | |||
| 160.00 | 33.80 | 40.60 | 37.20 | % | 0.23 | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.14 | 9/3/2026 3:59:58 PM EST | |||
| 162.50 | 32.00 | 40.10 | 36.05 | % | 0.22 | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.15 | 9/3/2026 3:59:58 PM EST | |||
| 165.00 | 30.30 | 37.60 | 33.95 | % | 0.21 | 0 | 0 | 0.68 | 0.76 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 167.50 | 28.70 | 36.10 | 32.40 | % | 0.19 | 0 | 0 | 0.69 | 0.74 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 170.00 | 27.10 | 35.00 | 31.05 | % | 0.18 | 0 | 0 | 0.70 | 0.72 | 0.01 | -0.17 | 9/3/2026 3:59:58 PM EST | |||
| 172.50 | 25.60 | 33.60 | 29.60 | % | 0.17 | 0 | 0 | 0.70 | 0.70 | 0.01 | -0.18 | 9/3/2026 3:59:58 PM EST | |||
| 175.00 | 24.10 | 32.20 | 28.15 | % | 0.16 | 0 | 0 | 0.70 | 0.68 | 0.01 | -0.18 | 9/3/2026 3:59:58 PM EST | |||
| 177.50 | 22.70 | 29.90 | 26.30 | % | 0.15 | 0 | 0 | 0.69 | 0.66 | 0.01 | -0.19 | 9/3/2026 3:59:58 PM EST | |||
| 180.00 | 21.40 | 27.50 | 24.45 | % | 0.14 | 0 | 0 | 0.67 | 0.64 | 0.01 | -0.19 | 9/3/2026 3:59:58 PM EST | |||
| 182.50 | 20.10 | 28.00 | 24.05 | % | 0.13 | 0 | 0 | 0.71 | 0.62 | 0.01 | -0.19 | 9/3/2026 3:59:58 PM EST | |||
| 185.00 | 18.80 | 26.10 | 22.45 | 20.70 | % | 0.12 | 1 | 0 | 0.69 | 0.60 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 187.50 | 17.70 | 25.80 | 21.75 | % | 0.12 | 0 | 0 | 0.71 | 0.58 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 190.00 | 18.10 | 24.60 | 21.35 | 20.50 | % | 0.11 | 11 | 0 | 0.74 | 0.56 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 192.50 | 15.40 | 23.10 | 19.25 | 19.60 | % | 0.10 | 1 | 0 | 0.71 | 0.54 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 195.00 | 14.40 | 22.10 | 18.25 | % | 0.09 | 0 | 0 | 0.71 | 0.52 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 197.50 | 13.40 | 21.20 | 17.30 | % | 0.09 | 0 | 0 | 0.71 | 0.50 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 200.00 | 12.50 | 20.30 | 16.40 | % | 0.08 | 0 | 0 | 0.71 | 0.48 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 202.50 | 11.60 | 19.00 | 15.30 | % | 0.08 | 0 | 0 | 0.71 | 0.47 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 205.00 | 10.70 | 16.80 | 13.75 | % | 0.07 | 0 | 0 | 0.68 | 0.45 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 207.50 | 10.00 | 17.70 | 13.85 | 11.65 | % | 0.07 | 1 | 0 | 0.72 | 0.43 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 210.00 | 9.20 | 16.30 | 12.75 | % | 0.06 | 0 | 0 | 0.70 | 0.41 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 212.50 | 8.40 | 16.50 | 12.45 | 10.97 | % | 0.06 | 7 | 0 | 0.72 | 0.39 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 215.00 | 7.70 | 15.10 | 11.40 | 10.11 | % | 0.05 | 1 | 0 | 0.71 | 0.38 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 217.50 | 7.10 | 14.70 | 10.90 | 8.48 | % | 0.05 | 1 | 0 | 0.71 | 0.36 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 149.00 | 1.85 | 5.00 | 3.43 | 3.60 | % | 0.02 | 5 | 0 | 0.66 | -0.14 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 150.00 | 1.45 | 6.30 | 3.88 | 4.20 | % | 0.03 | 1 | 0 | 0.67 | -0.14 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 152.50 | 1.00 | 7.10 | 4.05 | % | 0.03 | 0 | 0 | 0.64 | -0.16 | 0.00 | -0.12 | 9/3/2026 3:59:58 PM EST | |||
| 155.00 | 2.90 | 5.80 | 4.35 | % | 0.03 | 0 | 0 | 0.64 | -0.18 | 0.01 | -0.13 | 9/3/2026 3:59:58 PM EST | |||
| 157.50 | 3.20 | 7.30 | 5.25 | 5.30 | % | 0.03 | 20 | 0 | 0.66 | -0.19 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 160.00 | 3.80 | 8.80 | 6.30 | 6.30 | % | 0.04 | 36 | 0 | 0.68 | -0.21 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 162.50 | 5.40 | 10.80 | 8.10 | % | 0.05 | 0 | 0 | 0.73 | -0.23 | 0.01 | -0.15 | 9/3/2026 3:59:58 PM EST | |||
| 165.00 | 6.50 | 9.50 | 8.00 | 8.00 | % | 0.05 | 1 | 0 | 0.70 | -0.24 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 167.50 | 4.50 | 10.40 | 7.45 | % | 0.04 | 0 | 0 | 0.63 | -0.26 | 0.01 | -0.16 | 9/3/2026 3:59:58 PM EST | |||
| 170.00 | 6.90 | 13.60 | 10.25 | 10.00 | % | 0.06 | 3 | 0 | 0.71 | -0.28 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 172.50 | 7.60 | 13.80 | 10.70 | % | 0.06 | 0 | 0 | 0.69 | -0.30 | 0.01 | -0.18 | 9/3/2026 3:59:58 PM EST | |||
| 175.00 | 8.30 | 15.40 | 11.85 | 12.92 | % | 0.07 | 2 | 0 | 0.70 | -0.32 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 177.50 | 9.40 | 16.40 | 12.90 | 15.15 | % | 0.07 | 3 | 0 | 0.70 | -0.34 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 180.00 | 10.90 | 17.10 | 14.00 | 14.81 | % | 0.08 | 13 | 0 | 0.70 | -0.36 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 182.50 | 11.30 | 19.00 | 15.15 | % | 0.08 | 0 | 0 | 0.70 | -0.38 | 0.01 | -0.19 | 9/3/2026 3:59:58 PM EST | |||
| 185.00 | 12.50 | 20.00 | 16.25 | 18.63 | % | 0.09 | 6 | 0 | 0.70 | -0.40 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 187.50 | 13.70 | 21.70 | 17.70 | % | 0.09 | 0 | 0 | 0.70 | -0.42 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 190.00 | 15.40 | 22.90 | 19.15 | % | 0.10 | 0 | 0 | 0.71 | -0.44 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 192.50 | 18.20 | 24.30 | 21.25 | % | 0.11 | 0 | 0 | 0.73 | -0.46 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 195.00 | 17.70 | 25.90 | 21.80 | 25.14 | % | 0.11 | 3 | 0 | 0.70 | -0.48 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 197.50 | 19.20 | 27.30 | 23.25 | % | 0.12 | 0 | 0 | 0.70 | -0.50 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 200.00 | 20.80 | 29.00 | 24.90 | 26.02 | % | 0.12 | 13 | 0 | 0.71 | -0.52 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 202.50 | 22.40 | 30.50 | 26.45 | 29.40 | % | 0.13 | 3 | 0 | 0.70 | -0.53 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 205.00 | 24.30 | 32.20 | 28.25 | 31.49 | % | 0.14 | 3 | 0 | 0.71 | -0.55 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:58 PM EST | |
| 207.50 | 25.70 | 33.80 | 29.75 | % | 0.14 | 0 | 0 | 0.71 | -0.57 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 210.00 | 27.50 | 35.60 | 31.55 | % | 0.15 | 0 | 0 | 0.71 | -0.59 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 212.50 | 29.90 | 37.40 | 33.65 | % | 0.16 | 0 | 0 | 0.72 | -0.61 | 0.01 | -0.20 | 9/3/2026 3:59:58 PM EST | |||
| 215.00 | 31.00 | 39.20 | 35.10 | % | 0.16 | 0 | 0 | 0.71 | -0.62 | 0.01 | -0.19 | 9/3/2026 3:59:58 PM EST | |||
| 217.50 | 32.90 | 41.00 | 36.95 | % | 0.17 | 0 | 0 | 0.71 | -0.64 | 0.01 | -0.19 | 9/3/2026 3:59:58 PM EST |