Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $303.63 as of 5/20/2026 4:07:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 150.30 | 151.90 | 151.10 | 154.70 | -20.10 | -11.50% | 1.08 | 1 | 13 | 5/20/2026 | EST | ||||
| 145.00 | 145.30 | 147.00 | 146.15 | 192.70 | +20.61 | +11.98% | 1.01 | 3 | 4 | 5/20/2026 | EST | ||||
| 150.00 | 140.40 | 142.00 | 141.20 | 141.81 | -31.79 | -18.32% | 0.94 | 2 | 8 | 5/20/2026 | EST | ||||
| 155.00 | 135.50 | 137.10 | 136.30 | 142.60 | -32.00 | -18.33% | 0.88 | 6 | 11 | 5/20/2026 | EST | ||||
| 160.00 | 130.60 | 132.20 | 131.40 | 160.60 | 0.00 | 0.00% | 0.82 | 0 | 9 | 5/19/2026 | EST | ||||
| 165.00 | 125.70 | 127.30 | 126.50 | 129.59 | -19.31 | -12.97% | 0.77 | 6 | 5 | 5/20/2026 | EST | ||||
| 170.00 | 120.90 | 122.50 | 121.70 | 125.09 | -34.11 | -21.43% | 0.72 | 4 | 5 | 5/20/2026 | EST | ||||
| 175.00 | 116.10 | 117.70 | 116.90 | 138.00 | -2.40 | -1.71% | 0.67 | 1 | 3 | 5/20/2026 | EST | ||||
| 180.00 | 111.30 | 112.90 | 112.10 | 115.20 | -20.20 | -14.92% | 0.62 | 3 | 4 | 5/20/2026 | EST | ||||
| 185.00 | 106.60 | 108.20 | 107.40 | 150.40 | +4.30 | +2.95% | 0.58 | 1 | 5 | 5/20/2026 | EST | ||||
| 190.00 | 101.80 | 103.60 | 102.70 | 141.60 | 0.00 | 0.00% | 0.54 | 0 | 10 | 5/19/2026 | EST | ||||
| 195.00 | 97.40 | 99.00 | 98.20 | 95.50 | -33.90 | -26.20% | 0.50 | 2 | 3 | 5/20/2026 | EST | ||||
| 200.00 | 92.90 | 94.60 | 93.75 | 91.70 | -14.30 | -13.50% | 0.47 | 6 | 10 | 5/20/2026 | EST | ||||
| 210.00 | 84.30 | 85.90 | 85.10 | 91.70 | -14.50 | -13.66% | 0.41 | 1 | 10 | 5/20/2026 | EST | ||||
| 220.00 | 76.30 | 77.80 | 77.05 | 80.00 | -7.80 | -8.89% | 0.35 | 4 | 3 | 5/20/2026 | EST | ||||
| 230.00 | 68.70 | 70.30 | 69.50 | 72.30 | -2.58 | -3.45% | 0.30 | 3 | 4 | 5/20/2026 | EST | ||||
| 240.00 | 61.80 | 63.30 | 62.55 | 65.70 | -12.33 | -15.81% | 0.26 | 4 | 7 | 5/20/2026 | EST | ||||
| 250.00 | 55.50 | 56.90 | 56.20 | 59.40 | -15.34 | -20.53% | 0.22 | 18 | 11 | 5/20/2026 | EST | ||||
| 260.00 | 49.70 | 51.00 | 50.35 | 53.40 | -23.60 | -30.65% | 0.19 | 15 | 26 | 5/20/2026 | EST | ||||
| 270.00 | 44.30 | 45.70 | 45.00 | 42.80 | -19.20 | -30.97% | 0.17 | 12 | 21 | 5/20/2026 | EST | ||||
| 280.00 | 39.50 | 40.90 | 40.20 | 43.40 | -18.60 | -30.00% | 0.14 | 90 | 48 | 5/20/2026 | EST | ||||
| 290.00 | 35.80 | 36.50 | 36.15 | 36.14 | -12.46 | -25.64% | 0.12 | 336 | 71 | 5/20/2026 | EST | ||||
| 300.00 | 32.00 | 32.70 | 32.35 | 32.25 | -11.75 | -26.71% | 0.11 | 662 | 202 | 5/20/2026 | EST | ||||
| 310.00 | 27.90 | 29.20 | 28.55 | 31.00 | -11.17 | -26.49% | 0.09 | 587 | 109 | 5/20/2026 | EST | ||||
| 320.00 | 25.00 | 26.10 | 25.55 | 25.75 | -11.05 | -30.03% | 0.08 | 928 | 584 | 5/20/2026 | EST | ||||
| 330.00 | 22.40 | 23.30 | 22.85 | 24.00 | -10.17 | -29.77% | 0.07 | 1,619 | 357 | 5/20/2026 | EST | ||||
| 340.00 | 19.70 | 20.90 | 20.30 | 20.00 | -11.30 | -36.11% | 0.06 | 342 | 139 | 5/20/2026 | EST | ||||
| 350.00 | 17.60 | 18.70 | 18.15 | 18.20 | -10.92 | -37.50% | 0.05 | 1,543 | 973 | 5/20/2026 | EST | ||||
| 360.00 | 15.70 | 16.80 | 16.25 | 17.62 | -8.38 | -32.24% | 0.05 | 94 | 137 | 5/20/2026 | EST | ||||
| 370.00 | 14.00 | 15.10 | 14.55 | 14.90 | -11.16 | -42.83% | 0.04 | 55 | 62 | 5/20/2026 | EST | ||||
| 380.00 | 12.60 | 13.60 | 13.10 | 14.10 | -9.20 | -39.49% | 0.03 | 59 | 92 | 5/20/2026 | EST | ||||
| 390.00 | 11.30 | 12.30 | 11.80 | 12.50 | -8.80 | -41.32% | 0.03 | 48 | 276 | 5/20/2026 | EST | ||||
| 400.00 | 10.10 | 11.10 | 10.60 | 11.40 | -7.70 | -40.32% | 0.03 | 891 | 754 | 5/20/2026 | EST | ||||
| 410.00 | 9.10 | 10.00 | 9.55 | 9.45 | -9.58 | -50.35% | 0.02 | 61 | 75 | 5/20/2026 | EST | ||||
| 420.00 | 8.20 | 9.10 | 8.65 | 8.85 | -12.05 | -57.66% | 0.02 | 37 | 59 | 5/20/2026 | EST | ||||
| 430.00 | 7.40 | 8.30 | 7.85 | 9.60 | -5.00 | -34.25% | 0.02 | 180 | 259 | 5/20/2026 | EST | ||||
| 440.00 | 6.70 | 7.60 | 7.15 | 7.80 | -6.32 | -44.76% | 0.02 | 24 | 302 | 5/20/2026 | EST | ||||
| 450.00 | 6.00 | 6.70 | 6.35 | 6.70 | -5.76 | -46.23% | 0.01 | 1,247 | 603 | 5/20/2026 | EST | ||||
| 460.00 | 5.50 | 6.30 | 5.90 | 5.40 | % | 0.01 | 9 | 0 | 5/20/2026 | EST | |||||
| 470.00 | 5.00 | 5.80 | 5.40 | 5.30 | % | 0.01 | 44 | 0 | 5/20/2026 | EST | |||||
| 480.00 | 4.50 | 5.30 | 4.90 | 6.07 | % | 0.01 | 61 | 0 | 5/20/2026 | EST | |||||
| 490.00 | 4.10 | 4.90 | 4.50 | 4.90 | % | 0.01 | 5 | 0 | 5/20/2026 | EST | |||||
| 500.00 | 3.70 | 4.50 | 4.10 | 4.50 | % | 0.01 | 1,330 | 0 | 5/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 71 | 69 | 5/20/2026 | EST | ||||
| 145.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 5/19/2026 | EST | ||||
| 150.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 136 | 258 | 5/20/2026 | EST | ||||
| 155.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 29 | 95 | 5/20/2026 | EST | ||||
| 160.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.28 | -48.28% | 0.00 | 124 | 112 | 5/20/2026 | EST | ||||
| 165.00 | 0.30 | 0.60 | 0.45 | 0.44 | -0.36 | -45.00% | 0.00 | 7 | 107 | 5/20/2026 | EST | ||||
| 170.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.43 | -45.27% | 0.00 | 45 | 33 | 5/20/2026 | EST | ||||
| 175.00 | 0.50 | 0.75 | 0.63 | 0.73 | -0.55 | -42.97% | 0.00 | 43 | 26 | 5/20/2026 | EST | ||||
| 180.00 | 0.85 | 1.20 | 1.03 | 0.87 | -0.45 | -34.10% | 0.01 | 97 | 77 | 5/20/2026 | EST | ||||
| 185.00 | 1.00 | 1.40 | 1.20 | 1.18 | -0.62 | -34.45% | 0.01 | 56 | 66 | 5/20/2026 | EST | ||||
| 190.00 | 1.30 | 1.70 | 1.50 | 1.49 | -0.51 | -25.50% | 0.01 | 41 | 70 | 5/20/2026 | EST | ||||
| 195.00 | 1.85 | 2.15 | 2.00 | 1.90 | -1.05 | -35.60% | 0.01 | 69 | 41 | 5/20/2026 | EST | ||||
| 200.00 | 2.40 | 2.80 | 2.60 | 2.45 | -1.03 | -29.60% | 0.01 | 363 | 486 | 5/20/2026 | EST | ||||
| 210.00 | 3.50 | 4.10 | 3.80 | 3.50 | -1.10 | -23.92% | 0.02 | 49 | 62 | 5/20/2026 | EST | ||||
| 220.00 | 5.40 | 6.00 | 5.70 | 5.66 | -1.44 | -20.29% | 0.03 | 103 | 205 | 5/20/2026 | EST | ||||
| 230.00 | 7.80 | 8.50 | 8.15 | 8.00 | -1.50 | -15.79% | 0.04 | 156 | 90 | 5/20/2026 | EST | ||||
| 240.00 | 10.80 | 11.50 | 11.15 | 11.30 | -1.50 | -11.72% | 0.05 | 714 | 72 | 5/20/2026 | EST | ||||
| 250.00 | 14.30 | 15.10 | 14.70 | 14.00 | -2.48 | -15.05% | 0.06 | 275 | 184 | 5/20/2026 | EST | ||||
| 260.00 | 18.40 | 19.40 | 18.90 | 18.30 | -1.84 | -9.14% | 0.07 | 180 | 94 | 5/20/2026 | EST | ||||
| 270.00 | 23.00 | 24.00 | 23.50 | 23.00 | -0.30 | -1.29% | 0.09 | 229 | 429 | 5/20/2026 | EST | ||||
| 280.00 | 28.30 | 29.00 | 28.65 | 28.50 | -1.60 | -5.32% | 0.10 | 196 | 125 | 5/20/2026 | EST | ||||
| 290.00 | 34.30 | 34.80 | 34.55 | 33.20 | -1.90 | -5.42% | 0.12 | 83 | 62 | 5/20/2026 | EST | ||||
| 300.00 | 39.90 | 40.50 | 40.20 | 40.30 | -0.90 | -2.19% | 0.13 | 1,085 | 90 | 5/20/2026 | EST | ||||
| 310.00 | 46.40 | 47.60 | 47.00 | 45.20 | +2.29 | +5.34% | 0.15 | 67 | 42 | 5/20/2026 | EST | ||||
| 320.00 | 53.30 | 54.50 | 53.90 | 52.10 | -1.84 | -3.42% | 0.17 | 61 | 51 | 5/20/2026 | EST | ||||
| 330.00 | 60.50 | 61.70 | 61.10 | 59.40 | -1.60 | -2.63% | 0.19 | 32 | 22 | 5/20/2026 | EST | ||||
| 340.00 | 68.10 | 69.40 | 68.75 | 66.90 | +3.28 | +5.16% | 0.20 | 34 | 5 | 5/20/2026 | EST | ||||
| 350.00 | 75.90 | 77.20 | 76.55 | 75.00 | +0.30 | +0.41% | 0.22 | 41 | 28 | 5/20/2026 | EST | ||||
| 360.00 | 84.00 | 85.30 | 84.65 | 84.34 | +8.04 | +10.54% | 0.24 | 4 | 8 | 5/20/2026 | EST | ||||
| 370.00 | 92.30 | 93.60 | 92.95 | 92.49 | +11.49 | +14.19% | 0.25 | 1 | 7 | 5/20/2026 | EST | ||||
| 380.00 | 100.80 | 102.20 | 101.50 | 82.40 | -9.30 | -10.15% | 0.27 | 2 | 7 | 5/20/2026 | EST | ||||
| 390.00 | 109.40 | 110.70 | 110.05 | 106.80 | +7.20 | +7.23% | 0.28 | 78 | 3 | 5/20/2026 | EST | ||||
| 400.00 | 118.20 | 119.70 | 118.95 | 116.80 | +4.40 | +3.92% | 0.30 | 3 | 12 | 5/20/2026 | EST | ||||
| 410.00 | 127.20 | 128.50 | 127.85 | 115.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 5/19/2026 | EST | ||||
| 420.00 | 136.30 | 137.70 | 137.00 | 122.30 | -2.60 | -2.09% | 0.33 | 1 | 1 | 5/20/2026 | EST | ||||
| 430.00 | 145.40 | 146.90 | 146.15 | 118.20 | -13.00 | -9.91% | 0.34 | 1 | 3 | 5/20/2026 | EST | ||||
| 440.00 | 154.70 | 156.20 | 155.45 | 156.40 | +13.30 | +9.30% | 0.35 | 2 | 4 | 5/20/2026 | EST | ||||
| 450.00 | 164.10 | 165.60 | 164.85 | 153.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 5/19/2026 | EST | ||||
| 460.00 | 173.50 | 175.00 | 174.25 | 174.10 | % | 0.38 | 6 | 0 | 5/20/2026 | EST | |||||
| 470.00 | 182.90 | 184.50 | 183.70 | % | 0.39 | 0 | 0 | EST | |||||||
| 480.00 | 192.50 | 193.80 | 193.15 | % | 0.40 | 0 | 0 | EST | |||||||
| 490.00 | 202.00 | 203.60 | 202.80 | 175.00 | % | 0.41 | 4 | 0 | 5/20/2026 | EST | |||||
| 500.00 | 211.60 | 213.20 | 212.40 | 206.30 | % | 0.42 | 2 | 0 | 5/20/2026 | EST |