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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 72.60 | 78.10 | 75.35 | 75.25 | -42.05 | -35.85% | 0.66 | 2 | 1 | 1.10 | 0.93 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 120.00 | 68.30 | 73.60 | 70.95 | 74.45 | % | 0.59 | 2 | 0 | 0.91 | 0.91 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 125.00 | 64.20 | 69.50 | 66.85 | 67.70 | % | 0.53 | 22 | 0 | 0.94 | 0.90 | 0.00 | -0.14 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 130.00 | 60.20 | 65.60 | 62.90 | 65.40 | % | 0.48 | 42 | 0 | 0.95 | 0.88 | 0.00 | -0.15 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 135.00 | 56.40 | 61.60 | 59.00 | 60.00 | % | 0.44 | 6 | 0 | 0.95 | 0.85 | 0.00 | -0.17 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 140.00 | 52.40 | 58.10 | 55.25 | 58.98 | % | 0.39 | 1 | 0 | 0.90 | 0.83 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 145.00 | 49.20 | 54.50 | 51.85 | 55.27 | % | 0.36 | 2 | 0 | 0.96 | 0.81 | 0.00 | -0.20 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 150.00 | 46.10 | 51.30 | 48.70 | 51.13 | -34.17 | -40.06% | 0.32 | 1 | 2 | 0.96 | 0.78 | 0.00 | -0.21 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 155.00 | 42.50 | 48.00 | 45.25 | % | 0.29 | 0 | 0 | 0.93 | 0.76 | 0.00 | -0.22 | 6/24/2026 1:59:07 PM EST | |||
| 160.00 | 41.50 | 44.90 | 43.20 | 44.52 | % | 0.27 | 3 | 0 | 0.97 | 0.73 | 0.00 | -0.23 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 165.00 | 38.90 | 42.10 | 40.50 | 45.10 | % | 0.25 | 2 | 0 | 0.96 | 0.70 | 0.00 | -0.24 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 170.00 | 35.50 | 39.50 | 37.50 | 36.90 | % | 0.22 | 12 | 0 | 0.98 | 0.68 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 175.00 | 33.60 | 36.90 | 35.25 | 35.92 | % | 0.20 | 13 | 0 | 0.98 | 0.65 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 180.00 | 31.70 | 34.70 | 33.20 | 33.80 | -35.90 | -51.51% | 0.18 | 69 | 12 | 0.99 | 0.62 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 185.00 | 29.60 | 32.50 | 31.05 | 31.00 | % | 0.17 | 182 | 0 | 1.00 | 0.60 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 190.00 | 27.80 | 30.40 | 29.10 | 29.30 | -32.60 | -52.67% | 0.15 | 275 | 8 | 0.99 | 0.57 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 195.00 | 26.00 | 28.70 | 27.35 | 28.10 | % | 0.14 | 49 | 0 | 1.02 | 0.55 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 200.00 | 24.00 | 26.70 | 25.35 | 24.00 | -30.50 | -55.97% | 0.13 | 1,895 | 2 | 1.02 | 0.52 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 210.00 | 21.20 | 23.80 | 22.50 | 24.07 | -27.93 | -53.72% | 0.11 | 32 | 7 | 1.01 | 0.48 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 220.00 | 18.30 | 21.20 | 19.75 | 20.25 | -29.75 | -59.50% | 0.09 | 29 | 41 | 1.04 | 0.43 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 230.00 | 16.80 | 19.60 | 18.20 | 18.00 | -23.86 | -57.00% | 0.08 | 51 | 142 | 1.06 | 0.39 | 0.00 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 240.00 | 15.00 | 17.00 | 16.00 | 16.75 | -21.30 | -55.98% | 0.07 | 43 | 136 | 1.08 | 0.36 | 0.00 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 250.00 | 13.30 | 15.10 | 14.20 | 15.97 | -18.95 | -54.27% | 0.06 | 103 | 124 | 1.09 | 0.33 | 0.00 | -0.26 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 260.00 | 12.00 | 13.50 | 12.75 | 12.69 | -20.21 | -61.43% | 0.05 | 59 | 176 | 1.10 | 0.30 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 270.00 | 10.00 | 12.30 | 11.15 | 12.00 | -18.05 | -60.07% | 0.04 | 14 | 128 | 1.10 | 0.28 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 280.00 | 9.00 | 11.60 | 10.30 | 10.95 | -16.71 | -60.42% | 0.04 | 8 | 39 | 1.13 | 0.25 | 0.00 | -0.24 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 290.00 | 8.60 | 11.10 | 9.85 | 9.24 | -17.03 | -64.83% | 0.03 | 6 | 3 | 1.14 | 0.23 | 0.00 | -0.23 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 300.00 | 7.50 | 9.20 | 8.35 | 8.61 | -14.39 | -62.57% | 0.03 | 142 | 1,032 | 1.13 | 0.22 | 0.00 | -0.22 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 310.00 | 6.70 | 10.10 | 8.40 | 8.14 | -14.17 | -63.52% | 0.03 | 31 | 2 | 1.19 | 0.19 | 0.00 | -0.21 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 320.00 | 5.90 | 8.30 | 7.10 | 10.21 | -9.42 | -47.99% | 0.02 | 15 | 20 | 1.17 | 0.18 | 0.00 | -0.20 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 330.00 | 5.40 | 8.20 | 6.80 | 7.00 | -10.00 | -58.83% | 0.02 | 2 | 29 | 1.20 | 0.17 | 0.00 | -0.19 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 340.00 | 5.10 | 7.10 | 6.10 | 6.11 | -12.69 | -67.50% | 0.02 | 4 | 21 | 1.20 | 0.16 | 0.00 | -0.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 2.40 | 2.65 | 2.53 | 2.60 | +0.60 | +30.00% | 0.02 | 17,330 | 1 | 0.98 | -0.07 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 120.00 | 2.85 | 3.80 | 3.33 | 3.28 | +0.63 | +23.78% | 0.03 | 31 | 25 | 0.97 | -0.09 | 0.00 | -0.13 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 125.00 | 3.70 | 4.60 | 4.15 | 4.40 | +1.00 | +29.42% | 0.03 | 55 | 9 | 0.97 | -0.10 | 0.00 | -0.14 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 130.00 | 4.70 | 5.60 | 5.15 | 5.10 | +1.33 | +35.28% | 0.04 | 70 | 1 | 0.96 | -0.12 | 0.00 | -0.15 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 135.00 | 5.80 | 7.00 | 6.40 | 6.45 | +1.14 | +21.47% | 0.05 | 170 | 5 | 0.97 | -0.15 | 0.00 | -0.17 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 140.00 | 6.60 | 8.70 | 7.65 | 8.00 | +2.72 | +51.52% | 0.05 | 49 | 3 | 0.96 | -0.17 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 145.00 | 8.30 | 9.70 | 9.00 | 8.44 | % | 0.06 | 12 | 0 | 0.95 | -0.19 | 0.00 | -0.20 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 150.00 | 10.10 | 11.30 | 10.70 | 11.00 | +3.68 | +50.28% | 0.07 | 114 | 126 | 0.95 | -0.22 | 0.00 | -0.21 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 155.00 | 12.00 | 14.00 | 13.00 | 11.90 | % | 0.08 | 33 | 0 | 0.91 | -0.24 | 0.00 | -0.22 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 160.00 | 13.90 | 15.40 | 14.65 | 14.50 | +5.25 | +56.76% | 0.09 | 54 | 16 | 0.98 | -0.27 | 0.00 | -0.23 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 165.00 | 16.10 | 17.60 | 16.85 | 16.92 | +4.92 | +41.00% | 0.10 | 15 | 21 | 0.97 | -0.30 | 0.00 | -0.24 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 170.00 | 18.40 | 20.20 | 19.30 | 19.70 | +6.71 | +51.66% | 0.11 | 40 | 27 | 0.99 | -0.32 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 175.00 | 20.70 | 22.70 | 21.70 | 21.60 | +3.30 | +18.04% | 0.12 | 83 | 3 | 0.98 | -0.35 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 180.00 | 23.60 | 25.40 | 24.50 | 24.59 | +8.59 | +53.69% | 0.14 | 246 | 13 | 1.02 | -0.38 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 185.00 | 26.50 | 28.40 | 27.45 | 27.73 | +8.53 | +44.43% | 0.15 | 97 | 6 | 1.00 | -0.40 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 190.00 | 29.10 | 31.50 | 30.30 | 30.20 | +9.49 | +45.83% | 0.16 | 167 | 15 | 0.99 | -0.43 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 195.00 | 31.90 | 35.60 | 33.75 | 33.00 | +10.60 | +47.33% | 0.17 | 91 | 5 | 1.00 | -0.45 | 0.01 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 200.00 | 35.80 | 38.60 | 37.20 | 37.20 | +11.33 | +43.80% | 0.19 | 73 | 188 | 0.99 | -0.48 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 210.00 | 42.20 | 46.10 | 44.15 | 42.50 | +7.80 | +22.48% | 0.21 | 74 | 25 | 1.03 | -0.52 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 220.00 | 49.90 | 53.50 | 51.70 | 51.51 | +16.12 | +45.55% | 0.24 | 126 | 17 | 1.05 | -0.57 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 230.00 | 57.20 | 60.90 | 59.05 | 57.19 | +17.03 | +42.41% | 0.26 | 129 | 127 | 1.04 | -0.61 | 0.00 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 240.00 | 65.60 | 69.20 | 67.40 | 67.80 | +21.51 | +46.47% | 0.28 | 37 | 1 | 1.08 | -0.64 | 0.00 | -0.27 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 250.00 | 73.70 | 76.90 | 75.30 | 73.83 | +18.62 | +33.73% | 0.30 | 34 | 3 | 1.08 | -0.67 | 0.00 | -0.26 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 260.00 | 82.00 | 86.10 | 84.05 | 82.00 | % | 0.32 | 1 | 0 | 1.12 | -0.70 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 270.00 | 90.80 | 94.00 | 92.40 | 89.30 | % | 0.34 | 2 | 0 | 1.09 | -0.72 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 280.00 | 99.50 | 104.60 | 102.05 | 82.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.13 | -0.75 | 0.00 | -0.24 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 290.00 | 108.80 | 113.60 | 111.20 | % | 0.38 | 0 | 0 | 1.11 | -0.77 | 0.00 | -0.23 | 6/24/2026 1:59:07 PM EST | |||
| 300.00 | 117.50 | 123.30 | 120.40 | 116.00 | % | 0.40 | 4 | 0 | 1.11 | -0.78 | 0.00 | -0.22 | 6/24/2026 | 6/24/2026 1:59:07 PM EST | |
| 310.00 | 126.90 | 132.10 | 129.50 | % | 0.42 | 0 | 0 | 1.18 | -0.81 | 0.00 | -0.21 | 6/24/2026 1:59:07 PM EST | |||
| 320.00 | 136.20 | 141.50 | 138.85 | % | 0.43 | 0 | 0 | 1.19 | -0.82 | 0.00 | -0.20 | 6/24/2026 1:59:07 PM EST | |||
| 330.00 | 145.60 | 151.20 | 148.40 | % | 0.45 | 0 | 0 | 1.22 | -0.83 | 0.00 | -0.19 | 6/24/2026 1:59:07 PM EST | |||
| 340.00 | 154.90 | 160.60 | 157.75 | % | 0.46 | 0 | 0 | 1.21 | -0.84 | 0.00 | -0.19 | 6/24/2026 1:59:07 PM EST |