Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $181.59 as of 6/28/2026 8:29:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 84.80 | 90.20 | 87.50 | % | 0.92 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 100.00 | 80.20 | 85.70 | 82.95 | 70.06 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.38 | 0.96 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 105.00 | 75.80 | 81.00 | 78.40 | % | 0.75 | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.05 | 6/26/2026 4:00:03 PM EST | |||
| 110.00 | 71.40 | 76.50 | 73.95 | % | 0.67 | 0 | 0 | 1.27 | 0.93 | 0.00 | -0.06 | 6/26/2026 4:00:03 PM EST | |||
| 115.00 | 67.10 | 72.40 | 69.75 | 75.25 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.23 | 0.91 | 0.00 | -0.08 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 120.00 | 63.00 | 68.10 | 65.55 | 67.97 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.97 | 0.89 | 0.00 | -0.09 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 125.00 | 58.50 | 64.20 | 61.35 | 55.90 | -11.80 | -17.43% | 0.49 | 2 | 11 | 0.98 | 0.87 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 130.00 | 54.70 | 60.20 | 57.45 | 48.00 | 0.00 | 0.00% | 0.44 | 0 | 21 | 0.98 | 0.85 | 0.00 | -0.13 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 135.00 | 51.00 | 56.60 | 53.80 | 48.28 | -11.72 | -19.54% | 0.40 | 1 | 3 | 0.99 | 0.82 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 140.00 | 47.50 | 53.40 | 50.45 | 50.00 | +8.25 | +19.76% | 0.36 | 6 | 2 | 1.00 | 0.80 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 145.00 | 44.40 | 50.30 | 47.35 | 55.27 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.01 | 0.77 | 0.00 | -0.17 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 150.00 | 41.10 | 46.70 | 43.90 | 37.70 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.00 | 0.75 | 0.00 | -0.18 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 155.00 | 38.30 | 45.10 | 41.70 | % | 0.27 | 0 | 0 | 0.99 | 0.72 | 0.00 | -0.20 | 6/26/2026 4:00:03 PM EST | |||
| 160.00 | 35.10 | 41.00 | 38.05 | 29.60 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.99 | 0.69 | 0.00 | -0.21 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 165.00 | 33.00 | 39.80 | 36.40 | 30.70 | +3.18 | +11.56% | 0.22 | 7 | 9 | 1.03 | 0.66 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 170.00 | 30.70 | 37.00 | 33.85 | 34.01 | +8.01 | +30.81% | 0.20 | 6 | 39 | 1.03 | 0.63 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 175.00 | 28.50 | 33.50 | 31.00 | 28.03 | +4.03 | +16.80% | 0.18 | 2 | 30 | 1.01 | 0.61 | 0.01 | -0.23 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 180.00 | 28.00 | 31.70 | 29.85 | 24.28 | +0.28 | +1.17% | 0.17 | 4 | 36 | 1.04 | 0.58 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 185.00 | 24.60 | 30.00 | 27.30 | 26.48 | +6.78 | +34.42% | 0.15 | 2 | 101 | 1.03 | 0.55 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 190.00 | 23.30 | 28.00 | 25.65 | 26.00 | +6.36 | +32.39% | 0.13 | 6 | 159 | 1.04 | 0.53 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 195.00 | 22.20 | 26.00 | 24.10 | 19.00 | +0.70 | +3.83% | 0.12 | 10 | 31 | 1.05 | 0.50 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 200.00 | 21.30 | 24.50 | 22.90 | 22.35 | +5.15 | +29.95% | 0.11 | 32 | 1,841 | 1.06 | 0.48 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 210.00 | 19.00 | 21.70 | 20.35 | 21.00 | +4.33 | +25.98% | 0.10 | 28 | 330 | 1.07 | 0.44 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 220.00 | 15.80 | 19.20 | 17.50 | 17.65 | +3.61 | +25.72% | 0.08 | 131 | 349 | 1.08 | 0.40 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 230.00 | 13.70 | 17.30 | 15.50 | 16.50 | +3.45 | +26.44% | 0.07 | 22 | 153 | 1.08 | 0.36 | 0.00 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 240.00 | 11.50 | 16.80 | 14.15 | 12.21 | +1.10 | +9.91% | 0.06 | 7 | 124 | 1.12 | 0.33 | 0.00 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 250.00 | 12.10 | 14.10 | 13.10 | 11.50 | +0.82 | +7.68% | 0.05 | 94 | 1,058 | 1.16 | 0.30 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 260.00 | 10.00 | 12.70 | 11.35 | 11.32 | +2.47 | +27.91% | 0.04 | 3 | 191 | 1.14 | 0.28 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 270.00 | 9.30 | 11.90 | 10.60 | 9.90 | -1.14 | -10.33% | 0.04 | 2 | 127 | 1.17 | 0.26 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 280.00 | 8.80 | 10.30 | 9.55 | 9.10 | +2.25 | +32.85% | 0.03 | 75 | 316 | 1.19 | 0.24 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 290.00 | 7.10 | 9.90 | 8.50 | 8.57 | +1.57 | +22.43% | 0.03 | 22 | 498 | 1.18 | 0.22 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 300.00 | 7.00 | 9.00 | 8.00 | 8.35 | +2.15 | +34.68% | 0.03 | 61 | 1,396 | 1.21 | 0.20 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 310.00 | 5.90 | 8.80 | 7.35 | 7.77 | +1.77 | +29.50% | 0.02 | 4 | 22 | 1.22 | 0.19 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 320.00 | 5.30 | 8.40 | 6.85 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 483 | 1.24 | 0.17 | 0.00 | -0.20 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 330.00 | 5.10 | 7.90 | 6.50 | 6.40 | -0.60 | -8.58% | 0.02 | 4 | 30 | 1.26 | 0.16 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 340.00 | 4.70 | 7.30 | 6.00 | 6.07 | +0.64 | +11.79% | 0.02 | 3 | 26 | 1.27 | 0.15 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.05 | 1.60 | 0.83 | 0.98 | -0.37 | -27.41% | 0.01 | 8 | 18 | 0.87 | -0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 100.00 | 0.30 | 2.00 | 1.15 | 1.40 | -0.60 | -30.00% | 0.01 | 14 | 6 | 0.83 | -0.04 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 105.00 | 0.60 | 2.25 | 1.43 | 2.05 | -0.65 | -24.08% | 0.01 | 40 | 12,806 | 0.79 | -0.05 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 110.00 | 1.35 | 3.70 | 2.53 | 3.00 | -0.60 | -16.67% | 0.02 | 2 | 10 | 0.98 | -0.07 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 115.00 | 2.20 | 3.90 | 3.05 | 3.30 | -1.20 | -26.67% | 0.03 | 63 | 17,259 | 0.96 | -0.09 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 120.00 | 2.95 | 5.00 | 3.98 | 4.30 | -0.88 | -16.99% | 0.03 | 20 | 67 | 0.96 | -0.11 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 125.00 | 3.90 | 6.50 | 5.20 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 60 | 1.01 | -0.13 | 0.00 | -0.11 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 130.00 | 5.10 | 7.80 | 6.45 | 7.84 | -0.81 | -9.37% | 0.05 | 3 | 74 | 1.03 | -0.15 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 135.00 | 3.70 | 10.00 | 6.85 | 8.00 | -1.58 | -16.50% | 0.05 | 28 | 166 | 0.96 | -0.18 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 140.00 | 8.50 | 11.00 | 9.75 | 8.88 | -3.22 | -26.62% | 0.07 | 14 | 65 | 1.02 | -0.20 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 145.00 | 9.70 | 12.50 | 11.10 | 11.69 | -2.36 | -16.80% | 0.08 | 7 | 39 | 1.03 | -0.23 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 150.00 | 11.80 | 15.10 | 13.45 | 13.27 | -3.56 | -21.16% | 0.09 | 15 | 319 | 1.02 | -0.25 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 155.00 | 13.30 | 16.70 | 15.00 | 14.80 | -4.30 | -22.52% | 0.10 | 27 | 73 | 1.00 | -0.28 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 160.00 | 15.50 | 18.80 | 17.15 | 17.75 | -2.85 | -13.84% | 0.11 | 21 | 103 | 1.00 | -0.31 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 165.00 | 18.40 | 22.00 | 20.20 | 22.00 | -2.81 | -11.33% | 0.12 | 6 | 92 | 1.02 | -0.34 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 170.00 | 20.50 | 25.00 | 22.75 | 25.63 | -0.19 | -0.74% | 0.13 | 19 | 94 | 1.02 | -0.37 | 0.01 | -0.22 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 175.00 | 22.80 | 27.70 | 25.25 | 25.07 | -4.73 | -15.88% | 0.14 | 11 | 196 | 1.02 | -0.39 | 0.01 | -0.23 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 180.00 | 26.90 | 30.40 | 28.65 | 27.18 | -7.37 | -21.34% | 0.16 | 19 | 129 | 1.04 | -0.42 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 185.00 | 29.30 | 33.50 | 31.40 | 37.30 | 0.00 | 0.00% | 0.17 | 0 | 74 | 1.04 | -0.45 | 0.01 | -0.24 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 190.00 | 31.30 | 35.90 | 33.60 | 38.00 | -3.10 | -7.55% | 0.18 | 2 | 177 | 1.03 | -0.47 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 195.00 | 35.90 | 40.60 | 38.25 | 43.12 | -0.58 | -1.33% | 0.20 | 2 | 50 | 1.06 | -0.50 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 200.00 | 39.30 | 44.80 | 42.05 | 46.05 | -1.49 | -3.14% | 0.21 | 20 | 228 | 1.08 | -0.52 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 210.00 | 46.50 | 52.00 | 49.25 | 57.77 | +4.47 | +8.39% | 0.23 | 1 | 45 | 1.10 | -0.56 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 220.00 | 54.00 | 60.00 | 57.00 | 67.40 | +3.10 | +4.83% | 0.26 | 1 | 68 | 1.11 | -0.60 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 230.00 | 62.00 | 67.70 | 64.85 | 74.40 | +4.30 | +6.14% | 0.28 | 2 | 153 | 1.11 | -0.64 | 0.00 | -0.25 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 240.00 | 70.00 | 74.70 | 72.35 | 67.80 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.10 | -0.67 | 0.00 | -0.25 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 250.00 | 78.50 | 84.00 | 81.25 | 76.76 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.14 | -0.70 | 0.00 | -0.24 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 260.00 | 87.20 | 91.80 | 89.50 | 96.35 | 0.00 | 0.00% | 0.34 | 0 | 105 | 1.12 | -0.72 | 0.00 | -0.24 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 270.00 | 96.10 | 101.00 | 98.55 | 96.38 | +7.08 | +7.93% | 0.36 | 1 | 1 | 1.15 | -0.74 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 280.00 | 105.00 | 110.70 | 107.85 | 117.40 | 0.00 | 0.00% | 0.39 | 0 | 101 | 1.18 | -0.76 | 0.00 | -0.22 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 290.00 | 113.10 | 119.90 | 116.50 | % | 0.40 | 0 | 0 | 1.16 | -0.78 | 0.00 | -0.22 | 6/26/2026 4:00:03 PM EST | |||
| 300.00 | 122.10 | 129.00 | 125.55 | 136.77 | 0.00 | 0.00% | 0.42 | 0 | 102 | 1.17 | -0.80 | 0.00 | -0.21 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 310.00 | 132.70 | 138.70 | 135.70 | % | 0.44 | 0 | 0 | 1.23 | -0.81 | 0.00 | -0.21 | 6/26/2026 4:00:03 PM EST | |||
| 320.00 | 141.40 | 146.80 | 144.10 | % | 0.45 | 0 | 0 | 1.17 | -0.83 | 0.00 | -0.20 | 6/26/2026 4:00:03 PM EST | |||
| 330.00 | 151.40 | 157.20 | 154.30 | % | 0.47 | 0 | 0 | 1.23 | -0.84 | 0.00 | -0.19 | 6/26/2026 4:00:03 PM EST | |||
| 340.00 | 161.20 | 165.90 | 163.55 | % | 0.48 | 0 | 0 | 1.23 | -0.85 | 0.00 | -0.18 | 6/26/2026 4:00:03 PM EST |