Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $215.40 as of 6/5/2026 12:07:42 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 | 70.70 | 77.60 | 74.15 | % | 0.57 | 0 | 0 | 1.28 | 0.93 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 135.00 | 66.50 | 73.90 | 70.20 | % | 0.52 | 0 | 0 | 0.97 | 0.91 | 0.00 | -0.11 | 6/5/2026 4:00:11 PM EST | |||
| 140.00 | 62.50 | 69.40 | 65.95 | % | 0.47 | 0 | 0 | 0.98 | 0.89 | 0.00 | -0.12 | 6/5/2026 4:00:11 PM EST | |||
| 145.00 | 58.70 | 66.60 | 62.65 | 68.24 | % | 0.43 | 1 | 0 | 1.02 | 0.87 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 150.00 | 55.00 | 62.90 | 58.95 | % | 0.39 | 0 | 0 | 1.03 | 0.84 | 0.00 | -0.16 | 6/5/2026 4:00:11 PM EST | |||
| 155.00 | 51.60 | 58.00 | 54.80 | 58.00 | % | 0.35 | 1 | 0 | 1.00 | 0.82 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 160.00 | 48.20 | 55.80 | 52.00 | % | 0.33 | 0 | 0 | 1.03 | 0.79 | 0.00 | -0.20 | 6/5/2026 4:00:11 PM EST | |||
| 165.00 | 45.00 | 52.90 | 48.95 | % | 0.30 | 0 | 0 | 1.04 | 0.77 | 0.00 | -0.22 | 6/5/2026 4:00:11 PM EST | |||
| 170.00 | 42.00 | 49.80 | 45.90 | % | 0.27 | 0 | 0 | 1.04 | 0.74 | 0.00 | -0.23 | 6/5/2026 4:00:11 PM EST | |||
| 175.00 | 39.20 | 45.80 | 42.50 | % | 0.24 | 0 | 0 | 1.02 | 0.71 | 0.00 | -0.25 | 6/5/2026 4:00:11 PM EST | |||
| 180.00 | 36.50 | 42.40 | 39.45 | 42.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | 0.68 | 0.00 | -0.26 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 185.00 | 34.00 | 40.60 | 37.30 | % | 0.20 | 0 | 0 | 1.03 | 0.66 | 0.00 | -0.27 | 6/5/2026 4:00:11 PM EST | |||
| 190.00 | 31.60 | 38.40 | 35.00 | % | 0.18 | 0 | 0 | 1.03 | 0.63 | 0.01 | -0.28 | 6/5/2026 4:00:11 PM EST | |||
| 195.00 | 29.40 | 36.30 | 32.85 | % | 0.17 | 0 | 0 | 1.04 | 0.60 | 0.01 | -0.29 | 6/5/2026 4:00:11 PM EST | |||
| 200.00 | 27.60 | 32.90 | 30.25 | 33.50 | % | 0.15 | 11 | 0 | 1.02 | 0.58 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 202.50 | 26.00 | 33.60 | 29.80 | 30.80 | -7.65 | -19.90% | 0.15 | 1 | 4 | 1.05 | 0.57 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 205.00 | 25.40 | 32.10 | 28.75 | 37.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.04 | 0.55 | 0.01 | -0.31 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 207.50 | 24.50 | 32.40 | 28.45 | % | 0.14 | 0 | 0 | 1.07 | 0.54 | 0.01 | -0.31 | 6/5/2026 4:00:11 PM EST | |||
| 210.00 | 23.50 | 30.40 | 26.95 | 33.70 | -1.30 | -3.72% | 0.13 | 1 | 1 | 1.05 | 0.53 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 212.50 | 22.70 | 30.80 | 26.75 | 27.50 | % | 0.13 | 1 | 0 | 1.07 | 0.52 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 215.00 | 21.90 | 28.90 | 25.40 | % | 0.12 | 0 | 0 | 1.06 | 0.51 | 0.01 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 217.50 | 21.90 | 29.30 | 25.60 | 27.90 | % | 0.12 | 1 | 0 | 1.09 | 0.50 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 220.00 | 20.50 | 27.30 | 23.90 | 23.76 | -4.49 | -15.90% | 0.11 | 1 | 1 | 1.07 | 0.49 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 222.50 | 19.60 | 27.80 | 23.70 | 32.00 | % | 0.11 | 1 | 0 | 1.09 | 0.48 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 225.00 | 19.00 | 26.30 | 22.65 | 32.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.08 | 0.47 | 0.00 | -0.33 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 227.50 | 18.30 | 25.60 | 21.95 | % | 0.10 | 0 | 0 | 1.08 | 0.46 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 230.00 | 17.70 | 25.20 | 21.45 | % | 0.09 | 0 | 0 | 1.09 | 0.45 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 235.00 | 16.50 | 23.90 | 20.20 | 20.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.09 | 0.43 | 0.00 | -0.33 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 240.00 | 15.50 | 22.90 | 19.20 | 22.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.11 | 0.41 | 0.00 | -0.33 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 245.00 | 14.40 | 21.70 | 18.05 | 17.53 | -2.88 | -14.12% | 0.07 | 1 | 1 | 1.11 | 0.39 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 250.00 | 13.40 | 21.10 | 17.25 | 20.00 | % | 0.07 | 15 | 0 | 1.12 | 0.38 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 255.00 | 13.00 | 20.00 | 16.50 | 16.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.13 | 0.36 | 0.00 | -0.33 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 260.00 | 12.30 | 19.20 | 15.75 | 17.77 | % | 0.06 | 10 | 0 | 1.15 | 0.35 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 265.00 | 11.20 | 18.50 | 14.85 | % | 0.06 | 0 | 0 | 1.15 | 0.33 | 0.00 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 270.00 | 11.10 | 17.80 | 14.45 | 15.20 | % | 0.05 | 1 | 0 | 1.17 | 0.32 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 275.00 | 9.90 | 17.20 | 13.55 | % | 0.05 | 0 | 0 | 1.17 | 0.31 | 0.00 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 280.00 | 9.60 | 16.80 | 13.20 | 16.60 | % | 0.05 | 4 | 0 | 1.19 | 0.30 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 285.00 | 8.20 | 16.20 | 12.20 | 12.70 | -2.30 | -15.34% | 0.04 | 6 | 6 | 1.17 | 0.28 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 290.00 | 7.70 | 15.60 | 11.65 | 13.80 | % | 0.04 | 1 | 0 | 1.18 | 0.27 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 295.00 | 7.90 | 15.10 | 11.50 | % | 0.04 | 0 | 0 | 1.21 | 0.26 | 0.00 | -0.30 | 6/5/2026 4:00:11 PM EST | |||
| 300.00 | 7.50 | 14.60 | 11.05 | % | 0.04 | 0 | 0 | 1.22 | 0.25 | 0.00 | -0.29 | 6/5/2026 4:00:11 PM EST | |||
| 305.00 | 7.20 | 14.10 | 10.65 | 11.40 | % | 0.03 | 3 | 0 | 1.23 | 0.24 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 310.00 | 6.70 | 13.70 | 10.20 | 12.30 | % | 0.03 | 16 | 0 | 1.23 | 0.23 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 315.00 | 6.40 | 13.30 | 9.85 | 12.00 | % | 0.03 | 12 | 0 | 1.24 | 0.22 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 4:00:11 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 | 0.90 | 5.70 | 3.30 | % | 0.03 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.09 | 6/5/2026 4:00:11 PM EST | |||
| 135.00 | 2.00 | 6.30 | 4.15 | % | 0.03 | 0 | 0 | 0.98 | -0.09 | 0.00 | -0.11 | 6/5/2026 4:00:11 PM EST | |||
| 140.00 | 0.65 | 6.80 | 3.73 | % | 0.03 | 0 | 0 | 0.84 | -0.11 | 0.00 | -0.12 | 6/5/2026 4:00:11 PM EST | |||
| 145.00 | 1.70 | 9.00 | 5.35 | % | 0.04 | 0 | 0 | 0.91 | -0.13 | 0.00 | -0.14 | 6/5/2026 4:00:11 PM EST | |||
| 150.00 | 4.00 | 10.00 | 7.00 | 6.64 | +2.64 | +66.00% | 0.05 | 21 | 10 | 0.96 | -0.16 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 155.00 | 4.80 | 11.00 | 7.90 | % | 0.05 | 0 | 0 | 0.93 | -0.18 | 0.00 | -0.18 | 6/5/2026 4:00:11 PM EST | |||
| 160.00 | 6.50 | 12.70 | 9.60 | 7.43 | +0.38 | +5.39% | 0.06 | 1 | 3 | 0.95 | -0.21 | 0.00 | -0.20 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 165.00 | 8.30 | 15.30 | 11.80 | % | 0.07 | 0 | 0 | 0.97 | -0.23 | 0.00 | -0.22 | 6/5/2026 4:00:11 PM EST | |||
| 170.00 | 10.30 | 17.00 | 13.65 | 9.40 | % | 0.08 | 1 | 0 | 0.98 | -0.26 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 175.00 | 12.60 | 20.20 | 16.40 | % | 0.09 | 0 | 0 | 1.01 | -0.29 | 0.00 | -0.25 | 6/5/2026 4:00:11 PM EST | |||
| 180.00 | 16.00 | 21.80 | 18.90 | 18.50 | % | 0.10 | 4 | 0 | 1.02 | -0.32 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 185.00 | 17.80 | 25.00 | 21.40 | 19.91 | % | 0.12 | 3 | 0 | 1.03 | -0.34 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 190.00 | 20.50 | 27.00 | 23.75 | 23.75 | +5.85 | +32.69% | 0.12 | 6 | 1 | 1.02 | -0.37 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 195.00 | 23.70 | 30.40 | 27.05 | 27.73 | % | 0.14 | 1 | 0 | 1.04 | -0.40 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 200.00 | 25.30 | 33.30 | 29.30 | 20.00 | % | 0.15 | 1 | 0 | 1.03 | -0.42 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 202.50 | 27.90 | 35.00 | 31.45 | % | 0.16 | 0 | 0 | 1.05 | -0.43 | 0.01 | -0.31 | 6/5/2026 4:00:11 PM EST | |||
| 205.00 | 29.60 | 36.50 | 33.05 | % | 0.16 | 0 | 0 | 1.06 | -0.45 | 0.01 | -0.31 | 6/5/2026 4:00:11 PM EST | |||
| 207.50 | 31.60 | 38.10 | 34.85 | 27.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.07 | -0.46 | 0.01 | -0.31 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 210.00 | 32.80 | 39.70 | 36.25 | 26.45 | -3.55 | -11.84% | 0.17 | 2 | 4 | 1.06 | -0.47 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 212.50 | 33.30 | 41.40 | 37.35 | 32.50 | % | 0.18 | 2 | 0 | 1.05 | -0.48 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 215.00 | 36.60 | 43.00 | 39.80 | 32.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.08 | -0.49 | 0.01 | -0.32 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 217.50 | 38.40 | 44.80 | 41.60 | % | 0.19 | 0 | 0 | 1.08 | -0.50 | 0.01 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 220.00 | 39.50 | 46.50 | 43.00 | % | 0.20 | 0 | 0 | 1.07 | -0.51 | 0.01 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 222.50 | 41.70 | 48.30 | 45.00 | 36.38 | % | 0.20 | 2 | 0 | 1.09 | -0.52 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 225.00 | 43.40 | 50.10 | 46.75 | % | 0.21 | 0 | 0 | 1.09 | -0.53 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 227.50 | 45.20 | 52.00 | 48.60 | % | 0.21 | 0 | 0 | 1.09 | -0.54 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 230.00 | 47.00 | 53.80 | 50.40 | % | 0.22 | 0 | 0 | 1.10 | -0.55 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 235.00 | 50.90 | 57.50 | 54.20 | % | 0.23 | 0 | 0 | 1.10 | -0.57 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 240.00 | 54.90 | 61.20 | 58.05 | % | 0.24 | 0 | 0 | 1.11 | -0.59 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 245.00 | 58.40 | 65.20 | 61.80 | % | 0.25 | 0 | 0 | 1.11 | -0.61 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 250.00 | 62.20 | 69.20 | 65.70 | 53.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.12 | -0.62 | 0.00 | -0.33 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 255.00 | 65.80 | 73.30 | 69.55 | % | 0.27 | 0 | 0 | 1.11 | -0.64 | 0.00 | -0.33 | 6/5/2026 4:00:11 PM EST | |||
| 260.00 | 70.90 | 77.50 | 74.20 | % | 0.29 | 0 | 0 | 1.14 | -0.65 | 0.00 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 265.00 | 75.20 | 81.70 | 78.45 | % | 0.30 | 0 | 0 | 1.15 | -0.67 | 0.00 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 270.00 | 78.60 | 85.90 | 82.25 | % | 0.30 | 0 | 0 | 1.14 | -0.68 | 0.00 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 275.00 | 82.20 | 90.40 | 86.30 | % | 0.31 | 0 | 0 | 1.14 | -0.69 | 0.00 | -0.32 | 6/5/2026 4:00:11 PM EST | |||
| 280.00 | 87.00 | 94.90 | 90.95 | % | 0.32 | 0 | 0 | 1.16 | -0.70 | 0.00 | -0.31 | 6/5/2026 4:00:11 PM EST | |||
| 285.00 | 91.80 | 98.90 | 95.35 | % | 0.33 | 0 | 0 | 1.17 | -0.72 | 0.00 | -0.31 | 6/5/2026 4:00:11 PM EST | |||
| 290.00 | 96.00 | 103.30 | 99.65 | % | 0.34 | 0 | 0 | 1.17 | -0.73 | 0.00 | -0.30 | 6/5/2026 4:00:11 PM EST | |||
| 295.00 | 100.00 | 108.10 | 104.05 | % | 0.35 | 0 | 0 | 1.17 | -0.74 | 0.00 | -0.30 | 6/5/2026 4:00:11 PM EST | |||
| 300.00 | 105.00 | 112.20 | 108.60 | % | 0.36 | 0 | 0 | 1.18 | -0.75 | 0.00 | -0.29 | 6/5/2026 4:00:11 PM EST | |||
| 305.00 | 109.80 | 117.10 | 113.45 | % | 0.37 | 0 | 0 | 1.20 | -0.76 | 0.00 | -0.29 | 6/5/2026 4:00:11 PM EST | |||
| 310.00 | 114.00 | 121.40 | 117.70 | % | 0.38 | 0 | 0 | 1.19 | -0.77 | 0.00 | -0.28 | 6/5/2026 4:00:11 PM EST | |||
| 315.00 | 118.00 | 125.90 | 121.95 | % | 0.39 | 0 | 0 | 1.18 | -0.78 | 0.00 | -0.28 | 6/5/2026 4:00:11 PM EST |