Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $226.72 as of 6/24/2026 3:47:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 56.00 | 60.00 | 58.00 | 62.71 | -39.69 | -38.76% | 0.45 | 1 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 135.00 | 50.60 | 54.90 | 52.75 | 93.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 1:59:07 PM EST |
| 140.00 | 46.00 | 49.80 | 47.90 | % | 0.34 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 145.00 | 41.00 | 44.80 | 42.90 | % | 0.30 | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.02 | 6/24/2026 1:59:07 PM EST | |||
| 146.00 | 39.60 | 44.10 | 41.85 | % | 0.29 | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.02 | 6/24/2026 1:59:07 PM EST | |||
| 147.00 | 39.00 | 43.10 | 41.05 | % | 0.28 | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.02 | 6/24/2026 1:59:07 PM EST | |||
| 148.00 | 37.80 | 41.70 | 39.75 | 65.08 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.97 | 0.99 | 0.00 | -0.03 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 149.00 | 36.70 | 40.70 | 38.70 | 64.13 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.91 | 0.99 | 0.00 | -0.05 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 150.00 | 35.70 | 39.90 | 37.80 | 39.90 | -24.12 | -37.68% | 0.25 | 8 | 17 | 2.84 | 0.99 | 0.00 | -0.06 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 152.50 | 33.50 | 37.30 | 35.40 | % | 0.23 | 0 | 0 | 2.69 | 0.99 | 0.00 | -0.08 | 6/24/2026 1:59:07 PM EST | |||
| 155.00 | 30.90 | 34.80 | 32.85 | % | 0.21 | 0 | 0 | 2.53 | 0.98 | 0.00 | -0.14 | 6/24/2026 1:59:07 PM EST | |||
| 157.50 | 28.30 | 32.60 | 30.45 | 72.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.35 | 0.97 | 0.00 | -0.21 | 6/17/2026 | 6/24/2026 1:59:07 PM EST |
| 160.00 | 26.00 | 30.00 | 28.00 | 68.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.23 | 0.96 | 0.01 | -0.30 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 162.50 | 23.90 | 27.50 | 25.70 | 65.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.16 | 0.94 | 0.01 | -0.44 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 165.00 | 21.60 | 25.20 | 23.40 | % | 0.14 | 0 | 0 | 2.01 | 0.92 | 0.01 | -0.65 | 6/24/2026 1:59:07 PM EST | |||
| 167.50 | 19.40 | 22.30 | 20.85 | % | 0.12 | 0 | 0 | 1.17 | 0.89 | 0.01 | -0.86 | 6/24/2026 1:59:07 PM EST | |||
| 170.00 | 17.60 | 20.10 | 18.85 | 19.50 | -43.50 | -69.05% | 0.11 | 4 | 0 | 1.15 | 0.85 | 0.01 | -1.02 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 172.50 | 15.70 | 17.70 | 16.70 | 16.40 | -27.60 | -62.73% | 0.10 | 3 | 1 | 1.17 | 0.81 | 0.02 | -1.18 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 175.00 | 13.40 | 15.50 | 14.45 | 16.10 | % | 0.08 | 1 | 0 | 1.16 | 0.76 | 0.02 | -1.34 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 177.50 | 11.60 | 13.40 | 12.50 | 16.63 | -29.02 | -63.58% | 0.07 | 4 | 1 | 1.15 | 0.71 | 0.02 | -1.47 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 180.00 | 10.60 | 11.70 | 11.15 | 11.00 | % | 0.06 | 1,663 | 0 | 1.16 | 0.66 | 0.02 | -1.58 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 182.50 | 9.00 | 10.10 | 9.55 | 9.05 | -39.65 | -81.42% | 0.05 | 1,680 | 13 | 1.18 | 0.60 | 0.02 | -1.66 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 185.00 | 7.60 | 8.80 | 8.20 | 8.05 | -42.05 | -83.94% | 0.04 | 1,583 | 2 | 1.20 | 0.54 | 0.02 | -1.71 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 187.50 | 6.40 | 7.40 | 6.90 | 7.10 | -33.90 | -82.69% | 0.04 | 161 | 2 | 1.24 | 0.48 | 0.02 | -1.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 190.00 | 5.40 | 6.20 | 5.80 | 5.60 | -35.60 | -86.41% | 0.03 | 2,508 | 17 | 1.25 | 0.43 | 0.02 | -1.70 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 192.50 | 4.50 | 5.20 | 4.85 | 4.90 | -24.50 | -83.34% | 0.03 | 277 | 0 | 1.23 | 0.38 | 0.02 | -1.65 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 195.00 | 3.60 | 4.40 | 4.00 | 4.00 | -25.00 | -86.21% | 0.02 | 604 | 18 | 1.26 | 0.33 | 0.02 | -1.59 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 197.50 | 3.20 | 3.70 | 3.45 | 3.32 | -26.68 | -88.94% | 0.02 | 144 | 1 | 1.28 | 0.28 | 0.02 | -1.50 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 200.00 | 2.65 | 3.10 | 2.88 | 2.87 | -30.13 | -91.31% | 0.01 | 4,689 | 210 | 1.28 | 0.24 | 0.02 | -1.40 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 202.50 | 2.00 | 2.55 | 2.28 | 2.37 | -25.40 | -91.47% | 0.01 | 128 | 6 | 1.31 | 0.21 | 0.02 | -1.30 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 205.00 | 1.80 | 2.25 | 2.03 | 2.02 | -32.98 | -94.23% | 0.01 | 262 | 28 | 1.32 | 0.18 | 0.01 | -1.20 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 207.50 | 1.35 | 1.60 | 1.48 | 1.50 | -27.80 | -94.89% | 0.01 | 83 | 4 | 1.35 | 0.15 | 0.01 | -1.10 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 210.00 | 1.10 | 1.50 | 1.30 | 1.55 | -24.65 | -94.09% | 0.01 | 462 | 45 | 1.34 | 0.13 | 0.01 | -1.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 212.50 | 0.95 | 1.30 | 1.13 | 1.16 | -27.64 | -95.98% | 0.01 | 66 | 33 | 1.36 | 0.11 | 0.01 | -0.91 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 215.00 | 0.80 | 1.15 | 0.98 | 0.90 | -23.20 | -96.27% | 0.00 | 1,834 | 167 | 1.40 | 0.09 | 0.01 | -0.81 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 217.50 | 0.60 | 0.95 | 0.78 | 0.80 | -21.18 | -96.36% | 0.00 | 125 | 59 | 1.44 | 0.08 | 0.01 | -0.69 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 220.00 | 0.50 | 0.80 | 0.65 | 0.65 | -20.35 | -96.91% | 0.00 | 2,888 | 209 | 1.42 | 0.07 | 0.01 | -0.59 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 222.50 | 0.45 | 0.70 | 0.58 | 0.58 | -22.42 | -97.48% | 0.00 | 84 | 195 | 1.52 | 0.06 | 0.01 | -0.47 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 225.00 | 0.40 | 0.50 | 0.45 | 0.45 | -18.05 | -97.57% | 0.00 | 674 | 759 | 1.52 | 0.05 | 0.00 | -0.39 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 227.50 | 0.30 | 0.45 | 0.38 | 0.40 | -17.60 | -97.78% | 0.00 | 77 | 324 | 1.51 | 0.04 | 0.00 | -0.33 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 230.00 | 0.30 | 0.40 | 0.35 | 0.30 | -16.91 | -98.26% | 0.00 | 993 | 1,308 | 1.52 | 0.03 | 0.00 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 232.50 | 0.20 | 0.60 | 0.40 | 0.49 | -14.39 | -96.71% | 0.00 | 59 | 244 | 1.61 | 0.03 | 0.00 | -0.21 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 235.00 | 0.15 | 0.40 | 0.28 | 0.24 | -14.37 | -98.36% | 0.00 | 371 | 331 | 1.61 | 0.02 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 237.50 | 0.10 | 0.45 | 0.28 | 0.30 | -12.00 | -97.57% | 0.00 | 42 | 191 | 1.64 | 0.02 | 0.00 | -0.15 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 240.00 | 0.10 | 0.25 | 0.18 | 0.20 | -12.60 | -98.44% | 0.00 | 1,591 | 1,452 | 1.61 | 0.02 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 242.50 | 0.10 | 0.40 | 0.25 | 0.15 | -12.23 | -98.79% | 0.00 | 144 | 168 | 1.60 | 0.01 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 245.00 | 0.05 | 0.20 | 0.13 | 0.19 | -11.04 | -98.31% | 0.00 | 162 | 600 | 1.71 | 0.01 | 0.00 | -0.08 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 247.50 | 0.00 | 0.40 | 0.20 | 0.15 | -10.55 | -98.60% | 0.00 | 15 | 59 | 1.99 | 0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 250.00 | 0.10 | 0.15 | 0.13 | 0.14 | -9.77 | -98.59% | 0.00 | 2,379 | 2,896 | 1.75 | 0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 252.50 | 0.10 | 0.15 | 0.13 | 0.18 | -9.92 | -98.22% | 0.00 | 176 | 155 | 1.90 | 0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 255.00 | 0.05 | 0.15 | 0.10 | 0.10 | -8.30 | -98.81% | 0.00 | 216 | 506 | 1.88 | 0.00 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 257.50 | 0.00 | 0.40 | 0.20 | 0.05 | -8.01 | -99.38% | 0.00 | 73 | 47 | 2.26 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.10 | -7.53 | -98.69% | 0.00 | 322 | 1,442 | 1.87 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 262.50 | 0.00 | 0.25 | 0.13 | 0.05 | -6.95 | -99.29% | 0.00 | 21 | 57 | 2.20 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | 0.09 | -6.58 | -98.66% | 0.00 | 161 | 314 | 1.96 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 267.50 | 0.00 | 0.25 | 0.13 | 0.09 | -5.91 | -98.50% | 0.00 | 138 | 210 | 2.30 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.06 | -5.86 | -98.99% | 0.00 | 388 | 745 | 2.13 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 272.50 | 0.00 | 0.25 | 0.13 | 0.06 | -5.88 | -98.99% | 0.00 | 13 | 66 | 2.57 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 275.00 | 0.05 | 0.10 | 0.08 | 0.05 | -5.03 | -99.02% | 0.00 | 460 | 743 | 2.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 277.50 | 0.00 | 0.25 | 0.13 | 0.05 | -5.69 | -99.13% | 0.00 | 6 | 49 | 2.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | -4.39 | -98.88% | 0.00 | 419 | 1,649 | 2.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 282.50 | 0.00 | 0.05 | 0.03 | 0.05 | -4.45 | -98.89% | 0.00 | 31 | 55 | 2.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.05 | -3.77 | -98.70% | 0.00 | 41 | 123 | 2.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 287.50 | 0.00 | 0.05 | 0.03 | 0.02 | -4.09 | -99.52% | 0.00 | 29 | 117 | 2.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.02 | -3.68 | -99.46% | 0.00 | 166 | 589 | 2.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 292.50 | 0.00 | 0.05 | 0.03 | 0.10 | -2.88 | -96.65% | 0.00 | 24 | 34 | 2.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.03 | -3.14 | -99.06% | 0.00 | 39 | 232 | 2.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 297.50 | 0.00 | 0.05 | 0.03 | 0.05 | -2.71 | -98.19% | 0.00 | 8 | 123 | 2.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.85 | -98.28% | 0.00 | 351 | 1,978 | 2.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 302.50 | 0.00 | 0.05 | 0.03 | 0.04 | -2.41 | -98.37% | 0.00 | 4 | 15 | 2.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.40 | -97.96% | 0.00 | 11 | 79 | 2.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 307.50 | 0.00 | 0.05 | 0.03 | 0.09 | -2.01 | -95.72% | 0.00 | 5 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | -2.38 | -99.17% | 0.00 | 59 | 184 | 2.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 312.50 | 0.00 | 0.05 | 0.03 | 0.05 | -1.95 | -97.50% | 0.00 | 1 | 17 | 2.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.02 | -2.98 | -99.34% | 0.00 | 14 | 398 | 2.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 317.50 | 0.00 | 0.05 | 0.03 | 0.02 | -2.02 | -99.02% | 0.00 | 4 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.72 | -97.73% | 0.00 | 82 | 865 | 2.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 322.50 | 0.00 | 0.05 | 0.03 | 0.03 | -1.77 | -98.34% | 0.00 | 48 | 136 | 2.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.01 | -1.59 | -99.38% | 0.00 | 97 | 143 | 2.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.02 | -1.37 | -98.57% | 0.00 | 83 | 174 | 2.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.02 | -1.43 | -98.63% | 0.00 | 23 | 146 | 2.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.02 | -1.15 | -98.30% | 0.00 | 42 | 122 | 2.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.95 | -96.94% | 0.00 | 131 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.85 | -94.45% | 0.00 | 172 | 444 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.75 | -93.75% | 0.00 | 4 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.57 | -95.00% | 0.00 | 52 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 365.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.78 | -93.98% | 0.00 | 2 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.55 | -91.67% | 0.00 | 2 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.47 | -94.00% | 0.00 | 4 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.41 | -89.13% | 0.00 | 39 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.47 | -94.00% | 0.00 | 1 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 80 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.49 | -94.24% | 0.00 | 11 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 84 | 2,074 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 277 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 47 | 1.75 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 355 | 1.57 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 57 | 181 | 1.39 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 146.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 45 | 1.48 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 147.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 55 | 1.82 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 148.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 25 | 72 | 1.50 | -0.01 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 149.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 157 | 61 | 1.31 | -0.01 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 962 | 947 | 1.32 | -0.01 | 0.00 | -0.06 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 152.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 47 | 25 | 1.33 | -0.01 | 0.00 | -0.08 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.10 | -38.47% | 0.00 | 347 | 646 | 1.25 | -0.02 | 0.00 | -0.14 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 157.50 | 0.10 | 0.35 | 0.23 | 0.10 | -0.20 | -66.67% | 0.00 | 51 | 207 | 1.20 | -0.03 | 0.00 | -0.21 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 160.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.13 | -32.50% | 0.00 | 890 | 205 | 1.22 | -0.04 | 0.01 | -0.30 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 162.50 | 0.25 | 0.50 | 0.38 | 0.45 | -0.05 | -10.00% | 0.00 | 112 | 245 | 1.20 | -0.06 | 0.01 | -0.44 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 165.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.05 | +9.10% | 0.00 | 764 | 377 | 1.17 | -0.08 | 0.01 | -0.65 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 167.50 | 0.60 | 0.95 | 0.78 | 0.90 | +0.31 | +52.55% | 0.00 | 218 | 89 | 1.20 | -0.11 | 0.01 | -0.86 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 170.00 | 0.95 | 1.25 | 1.10 | 1.14 | +0.29 | +34.12% | 0.01 | 1,040 | 869 | 1.18 | -0.15 | 0.01 | -1.02 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 172.50 | 1.30 | 1.75 | 1.53 | 1.50 | +0.45 | +42.86% | 0.01 | 334 | 307 | 1.18 | -0.19 | 0.02 | -1.18 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 175.00 | 1.90 | 2.40 | 2.15 | 2.16 | +0.86 | +66.16% | 0.01 | 1,803 | 1,517 | 1.21 | -0.24 | 0.02 | -1.34 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 177.50 | 2.40 | 3.10 | 2.75 | 2.60 | +0.95 | +57.58% | 0.02 | 418 | 156 | 1.19 | -0.29 | 0.02 | -1.47 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 180.00 | 3.00 | 3.70 | 3.35 | 3.40 | +1.50 | +78.95% | 0.02 | 2,154 | 1,033 | 1.23 | -0.34 | 0.02 | -1.58 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 182.50 | 4.00 | 5.00 | 4.50 | 5.00 | +2.85 | +132.56% | 0.02 | 126 | 126 | 1.18 | -0.40 | 0.02 | -1.66 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 185.00 | 5.20 | 5.80 | 5.50 | 5.50 | +2.91 | +112.36% | 0.03 | 2,311 | 1,525 | 1.20 | -0.46 | 0.02 | -1.71 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 187.50 | 6.40 | 7.20 | 6.80 | 6.80 | +3.80 | +126.67% | 0.04 | 401 | 121 | 1.22 | -0.52 | 0.02 | -1.72 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 190.00 | 7.80 | 8.90 | 8.35 | 8.27 | +4.87 | +143.24% | 0.04 | 2,216 | 2,402 | 1.22 | -0.57 | 0.02 | -1.70 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 192.50 | 9.20 | 10.50 | 9.85 | 10.28 | +6.33 | +160.26% | 0.05 | 213 | 70 | 1.30 | -0.63 | 0.02 | -1.65 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 195.00 | 11.00 | 12.20 | 11.60 | 11.60 | +7.24 | +166.06% | 0.06 | 740 | 633 | 1.33 | -0.67 | 0.02 | -1.59 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 197.50 | 12.50 | 14.10 | 13.30 | 13.45 | +8.85 | +192.40% | 0.07 | 120 | 271 | 1.35 | -0.72 | 0.02 | -1.50 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 200.00 | 14.90 | 16.00 | 15.45 | 15.10 | +9.34 | +162.16% | 0.08 | 1,633 | 2,605 | 1.26 | -0.76 | 0.02 | -1.40 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 202.50 | 15.80 | 18.00 | 16.90 | 17.00 | +11.10 | +188.14% | 0.08 | 83 | 188 | 1.52 | -0.79 | 0.02 | -1.30 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 205.00 | 18.60 | 20.60 | 19.60 | 19.86 | +12.78 | +180.51% | 0.10 | 1,061 | 871 | 1.27 | -0.82 | 0.01 | -1.20 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 207.50 | 20.80 | 22.70 | 21.75 | 22.28 | +14.38 | +182.03% | 0.10 | 81 | 241 | 1.60 | -0.85 | 0.01 | -1.10 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 210.00 | 23.00 | 25.00 | 24.00 | 24.47 | +15.17 | +163.12% | 0.11 | 435 | 884 | 1.73 | -0.87 | 0.01 | -1.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 212.50 | 24.30 | 27.90 | 26.10 | 23.97 | +15.16 | +172.08% | 0.12 | 20 | 78 | 1.69 | -0.89 | 0.01 | -0.91 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 215.00 | 26.90 | 29.70 | 28.30 | 27.50 | +16.49 | +149.78% | 0.13 | 212 | 478 | 1.73 | -0.91 | 0.01 | -0.81 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 217.50 | 28.80 | 32.60 | 30.70 | 28.66 | +16.38 | +133.39% | 0.14 | 14 | 136 | 1.85 | -0.92 | 0.01 | -0.69 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 220.00 | 31.40 | 34.30 | 32.85 | 32.90 | +19.38 | +143.35% | 0.15 | 721 | 1,234 | 1.94 | -0.93 | 0.01 | -0.59 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 222.50 | 33.50 | 36.70 | 35.10 | 36.00 | +22.10 | +159.00% | 0.16 | 31 | 146 | 1.93 | -0.94 | 0.01 | -0.47 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 225.00 | 36.30 | 39.40 | 37.85 | 34.91 | +18.70 | +115.37% | 0.17 | 69 | 276 | 1.97 | -0.95 | 0.00 | -0.39 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 227.50 | 38.70 | 42.40 | 40.55 | 38.12 | +20.58 | +117.34% | 0.18 | 43 | 181 | 2.13 | -0.96 | 0.00 | -0.33 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 230.00 | 42.70 | 44.40 | 43.55 | 43.50 | +24.30 | +126.57% | 0.19 | 525 | 1,522 | 1.86 | -0.97 | 0.00 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 232.50 | 43.10 | 46.00 | 44.55 | 46.52 | +25.52 | +121.53% | 0.19 | 46 | 240 | 2.25 | -0.97 | 0.00 | -0.21 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 235.00 | 46.30 | 49.80 | 48.05 | 46.14 | +24.80 | +116.22% | 0.20 | 27 | 602 | 2.28 | -0.98 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 237.50 | 48.00 | 52.10 | 50.05 | 51.35 | +32.05 | +166.07% | 0.21 | 2 | 19 | 2.36 | -0.98 | 0.00 | -0.15 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 240.00 | 50.60 | 54.50 | 52.55 | 52.50 | +28.50 | +118.75% | 0.22 | 32 | 1,213 | 2.55 | -0.98 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 242.50 | 53.00 | 57.10 | 55.05 | 37.22 | 0.00 | 0.00% | 0.23 | 0 | 26 | 2.41 | -0.99 | 0.00 | -0.11 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 245.00 | 55.30 | 59.50 | 57.40 | 54.35 | +27.29 | +100.85% | 0.23 | 6 | 46 | 2.48 | -0.99 | 0.00 | -0.08 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 247.50 | 57.80 | 62.10 | 59.95 | 38.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.60 | -0.99 | 0.00 | -0.04 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 250.00 | 60.30 | 64.60 | 62.45 | 63.84 | +32.34 | +102.67% | 0.25 | 20 | 93 | 2.76 | -0.99 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 252.50 | 62.80 | 66.80 | 64.80 | 47.50 | +16.01 | +50.85% | 0.26 | 1 | 22 | 2.73 | -0.99 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 255.00 | 65.30 | 69.60 | 67.45 | 66.00 | +31.79 | +92.93% | 0.26 | 1 | 11 | 2.70 | -1.00 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 257.50 | 67.80 | 72.00 | 69.90 | 39.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.76 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 1:59:07 PM EST |
| 260.00 | 70.40 | 74.30 | 72.35 | 73.75 | +35.71 | +93.88% | 0.28 | 2 | 9 | 2.82 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 262.50 | 72.70 | 77.10 | 74.90 | 37.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.99 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 265.00 | 75.30 | 79.20 | 77.25 | 40.20 | 0.00 | 0.00% | 0.29 | 0 | 54 | 3.05 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 1:59:07 PM EST |
| 267.50 | 77.80 | 81.70 | 79.75 | 41.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.21 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 270.00 | 80.40 | 84.20 | 82.30 | 80.40 | +30.10 | +59.85% | 0.30 | 2 | 21 | 3.22 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 272.50 | 82.80 | 86.70 | 84.75 | 46.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 275.00 | 85.20 | 89.50 | 87.35 | 65.90 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.12 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 1:59:07 PM EST |
| 277.50 | 87.80 | 92.00 | 89.90 | % | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 280.00 | 90.20 | 94.50 | 92.35 | 91.44 | +38.94 | +74.18% | 0.33 | 3 | 20 | 3.16 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 282.50 | 92.70 | 97.00 | 94.85 | % | 0.34 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 285.00 | 95.20 | 99.60 | 97.40 | % | 0.34 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 287.50 | 97.80 | 102.00 | 99.90 | 62.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.39 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 290.00 | 100.20 | 104.60 | 102.40 | % | 0.35 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 292.50 | 102.80 | 106.90 | 104.85 | 101.75 | +34.49 | +51.28% | 0.36 | 6 | 7 | 3.49 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 295.00 | 105.30 | 109.20 | 107.25 | 104.25 | +34.68 | +49.85% | 0.36 | 6 | 6 | 3.54 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 297.50 | 107.70 | 112.00 | 109.85 | % | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 300.00 | 110.30 | 114.20 | 112.25 | 85.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.83 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 1:59:07 PM EST |
| 302.50 | 112.80 | 116.90 | 114.85 | 96.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 1:59:07 PM EST |
| 305.00 | 115.20 | 119.40 | 117.30 | 51.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 1:59:07 PM EST |
| 307.50 | 117.70 | 122.10 | 119.90 | % | 0.39 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 310.00 | 120.20 | 124.40 | 122.30 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 312.50 | 122.80 | 127.00 | 124.90 | % | 0.40 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 315.00 | 125.30 | 129.50 | 127.40 | % | 0.40 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 317.50 | 127.70 | 131.80 | 129.75 | % | 0.41 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 320.00 | 130.30 | 134.50 | 132.40 | 60.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.40 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/24/2026 1:59:07 PM EST |
| 322.50 | 132.80 | 137.00 | 134.90 | % | 0.42 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 325.00 | 135.40 | 139.50 | 137.45 | 108.90 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 1:59:07 PM EST |
| 330.00 | 140.30 | 144.70 | 142.50 | 98.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 335.00 | 145.40 | 149.50 | 147.45 | 118.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 1:59:07 PM EST |
| 340.00 | 150.30 | 154.70 | 152.50 | % | 0.45 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 345.00 | 155.30 | 159.30 | 157.30 | % | 0.46 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 350.00 | 160.30 | 164.30 | 162.30 | % | 0.46 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 355.00 | 165.30 | 169.20 | 167.25 | 101.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 1:59:07 PM EST |
| 360.00 | 170.20 | 174.30 | 172.25 | % | 0.48 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 365.00 | 175.30 | 179.40 | 177.35 | 140.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 1:59:07 PM EST |
| 370.00 | 180.20 | 184.50 | 182.35 | % | 0.49 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 375.00 | 185.50 | 189.30 | 187.40 | % | 0.50 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 380.00 | 190.20 | 194.40 | 192.30 | % | 0.51 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 385.00 | 195.20 | 199.40 | 197.30 | % | 0.51 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 390.00 | 200.30 | 204.20 | 202.25 | % | 0.52 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 395.00 | 205.30 | 209.20 | 207.25 | % | 0.52 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 400.00 | 210.50 | 214.10 | 212.30 | % | 0.53 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST |