Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $136.78 as of 10/15/2026 4:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.40 | 71.40 | 67.40 | % | 0.90 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 10/15/2026 4:00:06 PM EST | |||
| 80.00 | 58.50 | 66.50 | 62.50 | % | 0.78 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.02 | 10/15/2026 4:00:06 PM EST | |||
| 85.00 | 53.70 | 61.40 | 57.55 | 56.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.55 | 0.99 | 0.00 | -0.03 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 90.00 | 49.40 | 57.00 | 53.20 | 46.99 | -6.01 | -11.34% | 0.59 | 3 | 32 | 1.49 | 0.98 | 0.00 | -0.04 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 95.00 | 44.20 | 52.20 | 48.20 | 116.00 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.38 | 0.96 | 0.00 | -0.05 | 9/21/2026 | 10/15/2026 4:00:06 PM EST |
| 100.00 | 39.40 | 45.90 | 42.65 | 37.00 | -6.00 | -13.96% | 0.43 | 4 | 45 | 1.11 | 0.94 | 0.00 | -0.07 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 105.00 | 35.10 | 43.00 | 39.05 | 83.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.21 | 0.91 | 0.00 | -0.09 | 7/7/2026 | 10/15/2026 4:00:06 PM EST |
| 110.00 | 32.20 | 37.30 | 34.75 | 33.70 | -2.09 | -5.84% | 0.32 | 2 | 13 | 1.02 | 0.88 | 0.01 | -0.11 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 115.00 | 26.60 | 33.30 | 29.95 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 31 | 0.99 | 0.84 | 0.01 | -0.13 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 120.00 | 25.50 | 28.90 | 27.20 | 25.58 | -2.46 | -8.78% | 0.23 | 4 | 43 | 0.82 | 0.80 | 0.01 | -0.15 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 125.00 | 20.50 | 26.00 | 23.25 | 23.71 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.73 | 0.75 | 0.01 | -0.17 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 130.00 | 17.60 | 22.50 | 20.05 | 19.03 | -3.77 | -16.54% | 0.15 | 5 | 17 | 0.74 | 0.69 | 0.01 | -0.18 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 135.00 | 16.50 | 20.00 | 18.25 | 15.86 | -5.14 | -24.48% | 0.14 | 25 | 60 | 0.81 | 0.64 | 0.01 | -0.19 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 140.00 | 14.50 | 17.40 | 15.95 | 15.00 | -0.05 | -0.34% | 0.11 | 1,145 | 83 | 0.82 | 0.58 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 145.00 | 12.50 | 13.80 | 13.15 | 13.00 | 0.00 | 0.00% | 0.09 | 12 | 141 | 0.79 | 0.53 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 150.00 | 10.50 | 11.90 | 11.20 | 11.10 | +0.30 | +2.78% | 0.07 | 81 | 1,126 | 0.79 | 0.47 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 155.00 | 8.50 | 10.70 | 9.60 | 8.96 | -0.49 | -5.19% | 0.06 | 288 | 176 | 0.80 | 0.42 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 160.00 | 7.40 | 8.70 | 8.05 | 7.50 | -0.47 | -5.90% | 0.05 | 330 | 393 | 0.80 | 0.37 | 0.01 | -0.19 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 165.00 | 5.60 | 7.70 | 6.65 | 6.00 | -0.80 | -11.77% | 0.04 | 16 | 622 | 0.79 | 0.33 | 0.01 | -0.19 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 170.00 | 5.30 | 6.60 | 5.95 | 5.60 | 0.00 | 0.00% | 0.04 | 192 | 2,095 | 0.83 | 0.29 | 0.01 | -0.18 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 175.00 | 4.60 | 5.30 | 4.95 | 4.83 | -0.07 | -1.43% | 0.03 | 42 | 1,185 | 0.82 | 0.26 | 0.01 | -0.17 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 180.00 | 3.80 | 4.50 | 4.15 | 4.10 | -0.60 | -12.77% | 0.02 | 185 | 2,880 | 0.82 | 0.22 | 0.01 | -0.16 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 185.00 | 2.70 | 4.00 | 3.35 | 3.13 | -0.57 | -15.41% | 0.02 | 44 | 227 | 0.81 | 0.20 | 0.01 | -0.15 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 190.00 | 2.70 | 3.50 | 3.10 | 2.48 | -0.47 | -15.94% | 0.02 | 33 | 738 | 0.84 | 0.17 | 0.01 | -0.13 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 195.00 | 2.05 | 2.90 | 2.48 | 2.25 | -1.05 | -31.82% | 0.01 | 7 | 240 | 0.83 | 0.15 | 0.01 | -0.12 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 200.00 | 1.95 | 2.70 | 2.33 | 2.05 | -0.30 | -12.77% | 0.01 | 137 | 2,339 | 0.86 | 0.13 | 0.01 | -0.11 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 210.00 | 1.10 | 2.10 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 29 | 854 | 0.85 | 0.10 | 0.00 | -0.09 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 220.00 | 0.95 | 1.50 | 1.23 | 1.00 | -0.25 | -20.00% | 0.01 | 26 | 566 | 0.88 | 0.07 | 0.00 | -0.07 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 230.00 | 0.55 | 0.90 | 0.73 | 0.80 | -0.15 | -15.79% | 0.00 | 20 | 595 | 0.85 | 0.05 | 0.00 | -0.06 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 240.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.10 | -13.34% | 0.00 | 4 | 462 | 0.90 | 0.04 | 0.00 | -0.05 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 250.00 | 0.35 | 0.85 | 0.60 | 0.55 | -0.15 | -21.43% | 0.00 | 75 | 1,237 | 0.90 | 0.03 | 0.00 | -0.04 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 260.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.12 | -23.08% | 0.00 | 4 | 1,813 | 0.91 | 0.02 | 0.00 | -0.03 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 270.00 | 0.20 | 0.75 | 0.48 | 0.42 | -0.13 | -23.64% | 0.00 | 2 | 141 | 0.98 | 0.02 | 0.00 | -0.02 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.07 | -21.88% | 0.00 | 2 | 195 | 1.07 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 290.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 1,057 | 0.97 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 300.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.99 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.25 | +0.06 | +31.58% | 0.00 | 175 | 44 | 1.20 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.22 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 1,555 | 1.26 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 4:00:06 PM EST |
| 390.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 24 | 1,619 | 1.16 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 2 | 0.98 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 3 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 10/15/2026 | 10/15/2026 4:00:06 PM EST | |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.50 | +0.26 | +108.34% | 0.00 | 21 | 44 | 0.95 | -0.01 | 0.00 | -0.03 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 90.00 | 0.10 | 0.70 | 0.40 | 0.59 | +0.19 | +47.50% | 0.00 | 18 | 249 | 0.78 | -0.02 | 0.00 | -0.04 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 95.00 | 0.55 | 1.00 | 0.78 | 0.92 | +0.43 | +87.76% | 0.01 | 10,379 | 186 | 0.83 | -0.04 | 0.00 | -0.05 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 100.00 | 0.65 | 1.35 | 1.00 | 1.35 | +0.30 | +28.58% | 0.01 | 517 | 1,234 | 0.79 | -0.06 | 0.00 | -0.07 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 105.00 | 0.90 | 2.30 | 1.60 | 2.05 | +0.85 | +70.84% | 0.02 | 17 | 132 | 0.79 | -0.09 | 0.00 | -0.09 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 110.00 | 1.45 | 2.95 | 2.20 | 2.75 | +0.75 | +37.50% | 0.02 | 35 | 121 | 0.77 | -0.12 | 0.01 | -0.11 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 115.00 | 2.45 | 3.90 | 3.18 | 3.63 | +0.33 | +10.00% | 0.03 | 33 | 4,486 | 0.77 | -0.16 | 0.01 | -0.13 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 120.00 | 4.50 | 5.20 | 4.85 | 4.66 | +0.06 | +1.31% | 0.04 | 133 | 766 | 0.81 | -0.20 | 0.01 | -0.15 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 125.00 | 4.80 | 6.70 | 5.75 | 6.50 | +0.69 | +11.88% | 0.05 | 272 | 433 | 0.76 | -0.25 | 0.01 | -0.17 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 130.00 | 6.60 | 9.80 | 8.20 | 8.05 | +0.06 | +0.76% | 0.06 | 453 | 1,838 | 0.80 | -0.31 | 0.01 | -0.18 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 135.00 | 9.10 | 10.90 | 10.00 | 10.40 | +0.50 | +5.06% | 0.07 | 31 | 531 | 0.78 | -0.36 | 0.01 | -0.19 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 140.00 | 11.10 | 13.50 | 12.30 | 12.80 | +0.30 | +2.40% | 0.09 | 422 | 919 | 0.78 | -0.42 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 145.00 | 13.90 | 16.30 | 15.10 | 15.27 | -0.43 | -2.74% | 0.10 | 42 | 781 | 0.78 | -0.47 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 150.00 | 17.20 | 19.00 | 18.10 | 18.50 | +0.40 | +2.21% | 0.12 | 122 | 1,482 | 0.78 | -0.53 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 155.00 | 20.40 | 23.50 | 21.95 | 23.23 | +2.33 | +11.15% | 0.14 | 126 | 671 | 0.81 | -0.58 | 0.01 | -0.20 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 160.00 | 24.00 | 28.20 | 26.10 | 26.70 | +1.10 | +4.30% | 0.16 | 120 | 1,108 | 0.85 | -0.63 | 0.01 | -0.19 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 165.00 | 27.80 | 31.10 | 29.45 | 29.26 | -0.49 | -1.65% | 0.18 | 20 | 441 | 0.83 | -0.67 | 0.01 | -0.19 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 170.00 | 31.80 | 34.70 | 33.25 | 34.05 | +1.30 | +3.97% | 0.20 | 122 | 1,876 | 0.83 | -0.71 | 0.01 | -0.18 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 175.00 | 35.30 | 39.90 | 37.60 | 39.92 | +2.82 | +7.61% | 0.21 | 37 | 1,240 | 0.85 | -0.74 | 0.01 | -0.17 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 180.00 | 37.50 | 44.70 | 41.10 | 44.60 | +2.65 | +6.32% | 0.23 | 12 | 768 | 1.05 | -0.78 | 0.01 | -0.16 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 185.00 | 44.00 | 48.70 | 46.35 | 48.39 | +3.64 | +8.14% | 0.25 | 4 | 311 | 0.86 | -0.80 | 0.01 | -0.15 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 190.00 | 47.10 | 54.30 | 50.70 | 50.85 | 0.00 | 0.00% | 0.27 | 0 | 622 | 1.15 | -0.83 | 0.01 | -0.13 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 195.00 | 52.70 | 58.10 | 55.40 | 58.20 | +7.00 | +13.68% | 0.28 | 2 | 293 | 1.12 | -0.85 | 0.01 | -0.12 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 200.00 | 57.80 | 63.70 | 60.75 | 61.33 | +3.33 | +5.75% | 0.30 | 17 | 576 | 1.21 | -0.87 | 0.01 | -0.11 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 210.00 | 66.10 | 72.70 | 69.40 | 72.09 | +8.66 | +13.66% | 0.33 | 2 | 359 | 1.23 | -0.90 | 0.00 | -0.09 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 220.00 | 75.90 | 82.50 | 79.20 | 79.12 | 0.00 | 0.00% | 0.36 | 0 | 122 | 1.31 | -0.93 | 0.00 | -0.07 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 230.00 | 86.20 | 92.60 | 89.40 | 68.13 | 0.00 | 0.00% | 0.39 | 0 | 53 | 1.40 | -0.95 | 0.00 | -0.06 | 10/9/2026 | 10/15/2026 4:00:06 PM EST |
| 240.00 | 95.30 | 102.40 | 98.85 | 61.75 | 0.00 | 0.00% | 0.41 | 0 | 97 | 1.46 | -0.96 | 0.00 | -0.05 | 10/5/2026 | 10/15/2026 4:00:06 PM EST |
| 250.00 | 105.10 | 112.40 | 108.75 | 111.30 | +9.20 | +9.02% | 0.43 | 1 | 54 | 1.53 | -0.97 | 0.00 | -0.04 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 260.00 | 114.20 | 122.20 | 118.20 | 85.20 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.58 | -0.98 | 0.00 | -0.03 | 10/6/2026 | 10/15/2026 4:00:06 PM EST |
| 270.00 | 123.90 | 132.30 | 128.10 | 101.75 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.65 | -0.98 | 0.00 | -0.02 | 10/2/2026 | 10/15/2026 4:00:06 PM EST |
| 280.00 | 133.90 | 142.40 | 138.15 | 84.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 10/15/2026 4:00:06 PM EST |
| 290.00 | 143.90 | 152.20 | 148.05 | 77.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 8/12/2026 | 10/15/2026 4:00:06 PM EST |
| 300.00 | 153.90 | 162.20 | 158.05 | 130.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/15/2026 4:00:06 PM EST |
| 310.00 | 163.90 | 172.20 | 168.05 | 138.72 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 10/15/2026 4:00:06 PM EST |
| 320.00 | 174.20 | 182.20 | 178.20 | 146.52 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/15/2026 4:00:06 PM EST |
| 330.00 | 183.90 | 192.30 | 188.10 | 188.08 | -0.42 | -0.23% | 0.57 | 1 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 340.00 | 194.00 | 202.20 | 198.10 | 198.05 | -0.42 | -0.22% | 0.58 | 1 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 350.00 | 204.10 | 212.20 | 208.15 | % | 0.59 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 360.00 | 213.90 | 222.40 | 218.15 | % | 0.61 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 370.00 | 223.90 | 232.20 | 228.05 | % | 0.62 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 380.00 | 233.90 | 242.20 | 238.05 | 233.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 4:00:06 PM EST |
| 390.00 | 243.90 | 252.20 | 248.05 | % | 0.64 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST |