Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $198.53 as of 7/10/2026 2:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 106.90 | 115.60 | 111.25 | % | 1.06 | 0 | 0 | 1.71 | 0.97 | 0.00 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 110.00 | 102.10 | 110.80 | 106.45 | % | 0.97 | 0 | 0 | 1.64 | 0.96 | 0.00 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 115.00 | 97.50 | 106.10 | 101.80 | % | 0.89 | 0 | 0 | 1.56 | 0.95 | 0.00 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 120.00 | 93.00 | 101.10 | 97.05 | % | 0.81 | 0 | 0 | 1.50 | 0.94 | 0.00 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 125.00 | 88.50 | 97.10 | 92.80 | % | 0.74 | 0 | 0 | 1.44 | 0.93 | 0.00 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 130.00 | 84.10 | 92.00 | 88.05 | % | 0.68 | 0 | 0 | 1.44 | 0.92 | 0.00 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 135.00 | 80.00 | 87.80 | 83.90 | % | 0.62 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.15 | 7/10/2026 3:59:54 PM EST | |||
| 140.00 | 75.80 | 84.30 | 80.05 | % | 0.57 | 0 | 0 | 1.06 | 0.89 | 0.00 | -0.16 | 7/10/2026 3:59:54 PM EST | |||
| 145.00 | 71.80 | 79.60 | 75.70 | % | 0.52 | 0 | 0 | 1.05 | 0.88 | 0.00 | -0.17 | 7/10/2026 3:59:54 PM EST | |||
| 150.00 | 67.80 | 75.40 | 71.60 | % | 0.48 | 0 | 0 | 1.04 | 0.86 | 0.00 | -0.19 | 7/10/2026 3:59:54 PM EST | |||
| 155.00 | 64.10 | 71.90 | 68.00 | % | 0.44 | 0 | 0 | 1.06 | 0.84 | 0.00 | -0.20 | 7/10/2026 3:59:54 PM EST | |||
| 160.00 | 60.40 | 68.40 | 64.40 | % | 0.40 | 0 | 0 | 1.06 | 0.82 | 0.00 | -0.22 | 7/10/2026 3:59:54 PM EST | |||
| 162.50 | 58.70 | 66.60 | 62.65 | % | 0.39 | 0 | 0 | 1.06 | 0.82 | 0.00 | -0.23 | 7/10/2026 3:59:54 PM EST | |||
| 165.00 | 56.90 | 64.90 | 60.90 | % | 0.37 | 0 | 0 | 1.06 | 0.81 | 0.00 | -0.23 | 7/10/2026 3:59:54 PM EST | |||
| 167.50 | 55.20 | 63.20 | 59.20 | % | 0.35 | 0 | 0 | 1.06 | 0.80 | 0.00 | -0.24 | 7/10/2026 3:59:54 PM EST | |||
| 170.00 | 53.60 | 61.60 | 57.60 | % | 0.34 | 0 | 0 | 1.07 | 0.78 | 0.00 | -0.25 | 7/10/2026 3:59:54 PM EST | |||
| 172.50 | 52.00 | 59.80 | 55.90 | % | 0.32 | 0 | 0 | 1.07 | 0.77 | 0.00 | -0.25 | 7/10/2026 3:59:54 PM EST | |||
| 175.00 | 50.40 | 58.50 | 54.45 | % | 0.31 | 0 | 0 | 1.07 | 0.76 | 0.00 | -0.26 | 7/10/2026 3:59:54 PM EST | |||
| 177.50 | 48.80 | 56.70 | 52.75 | % | 0.30 | 0 | 0 | 1.07 | 0.75 | 0.00 | -0.27 | 7/10/2026 3:59:54 PM EST | |||
| 180.00 | 47.30 | 55.40 | 51.35 | % | 0.29 | 0 | 0 | 1.07 | 0.74 | 0.00 | -0.27 | 7/10/2026 3:59:54 PM EST | |||
| 182.50 | 45.80 | 54.10 | 49.95 | % | 0.27 | 0 | 0 | 1.07 | 0.73 | 0.00 | -0.28 | 7/10/2026 3:59:54 PM EST | |||
| 185.00 | 44.40 | 52.50 | 48.45 | % | 0.26 | 0 | 0 | 1.07 | 0.72 | 0.00 | -0.28 | 7/10/2026 3:59:54 PM EST | |||
| 187.50 | 43.00 | 51.00 | 47.00 | % | 0.25 | 0 | 0 | 1.07 | 0.71 | 0.00 | -0.29 | 7/10/2026 3:59:54 PM EST | |||
| 190.00 | 41.60 | 49.70 | 45.65 | % | 0.24 | 0 | 0 | 1.07 | 0.69 | 0.00 | -0.29 | 7/10/2026 3:59:54 PM EST | |||
| 192.50 | 40.20 | 47.60 | 43.90 | 36.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.06 | 0.68 | 0.00 | -0.30 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 195.00 | 39.30 | 45.60 | 42.45 | % | 0.22 | 0 | 0 | 1.05 | 0.67 | 0.00 | -0.30 | 7/10/2026 3:59:54 PM EST | |||
| 197.50 | 37.70 | 45.80 | 41.75 | % | 0.21 | 0 | 0 | 1.08 | 0.66 | 0.00 | -0.31 | 7/10/2026 3:59:54 PM EST | |||
| 200.00 | 36.40 | 44.60 | 40.50 | % | 0.20 | 0 | 0 | 1.08 | 0.65 | 0.00 | -0.31 | 7/10/2026 3:59:54 PM EST | |||
| 202.50 | 35.20 | 43.40 | 39.30 | % | 0.19 | 0 | 0 | 1.08 | 0.64 | 0.00 | -0.31 | 7/10/2026 3:59:54 PM EST | |||
| 205.00 | 34.00 | 42.00 | 38.00 | % | 0.19 | 0 | 0 | 1.04 | 0.62 | 0.00 | -0.32 | 7/10/2026 3:59:54 PM EST | |||
| 207.50 | 33.10 | 41.00 | 37.05 | 35.26 | % | 0.18 | 2 | 0 | 1.08 | 0.61 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 210.00 | 31.60 | 39.80 | 35.70 | % | 0.17 | 0 | 0 | 1.07 | 0.60 | 0.00 | -0.32 | 7/10/2026 3:59:54 PM EST | |||
| 212.50 | 30.40 | 38.60 | 34.50 | % | 0.16 | 0 | 0 | 1.07 | 0.59 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 215.00 | 29.20 | 37.40 | 33.30 | 30.00 | +1.10 | +3.81% | 0.15 | 1 | 2 | 1.07 | 0.58 | 0.00 | -0.33 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 217.50 | 28.20 | 35.30 | 31.75 | % | 0.15 | 0 | 0 | 1.05 | 0.56 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 220.00 | 27.90 | 35.30 | 31.60 | % | 0.14 | 0 | 0 | 1.08 | 0.55 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 222.50 | 26.40 | 34.60 | 30.50 | % | 0.14 | 0 | 0 | 1.07 | 0.54 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 225.00 | 25.60 | 33.70 | 29.65 | % | 0.13 | 0 | 0 | 1.08 | 0.53 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 230.00 | 24.30 | 29.30 | 26.80 | 26.37 | % | 0.12 | 2 | 0 | 1.04 | 0.51 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 235.00 | 22.20 | 29.10 | 25.65 | % | 0.11 | 0 | 0 | 1.06 | 0.49 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 240.00 | 20.70 | 26.90 | 23.80 | % | 0.10 | 0 | 0 | 1.05 | 0.47 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 245.00 | 20.00 | 25.30 | 22.65 | 23.00 | % | 0.09 | 1 | 0 | 1.07 | 0.45 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 250.00 | 18.00 | 23.90 | 20.95 | 20.42 | % | 0.08 | 3 | 0 | 1.06 | 0.43 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 255.00 | 16.60 | 22.60 | 19.60 | % | 0.08 | 0 | 0 | 1.06 | 0.41 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 260.00 | 16.50 | 22.60 | 19.55 | 17.56 | % | 0.08 | 2 | 0 | 1.10 | 0.40 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 265.00 | 14.80 | 22.30 | 18.55 | 17.26 | % | 0.07 | 2 | 0 | 1.11 | 0.38 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 270.00 | 13.80 | 19.10 | 16.45 | % | 0.06 | 0 | 0 | 1.07 | 0.37 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 275.00 | 13.10 | 19.20 | 16.15 | % | 0.06 | 0 | 0 | 1.10 | 0.35 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 280.00 | 13.00 | 17.00 | 15.00 | % | 0.05 | 0 | 0 | 1.10 | 0.34 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 290.00 | 10.00 | 16.10 | 13.05 | % | 0.05 | 0 | 0 | 1.09 | 0.31 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 295.00 | 10.90 | 16.50 | 13.70 | % | 0.05 | 0 | 0 | 1.15 | 0.30 | 0.00 | -0.32 | 7/10/2026 3:59:54 PM EST | |||
| 300.00 | 10.30 | 14.50 | 12.40 | 12.32 | % | 0.04 | 6 | 0 | 1.13 | 0.29 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 305.00 | 9.80 | 13.90 | 11.85 | % | 0.04 | 0 | 0 | 1.14 | 0.28 | 0.00 | -0.32 | 7/10/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.05 | 5.20 | 2.63 | 2.10 | % | 0.03 | 1 | 0 | 1.20 | -0.03 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 110.00 | 0.05 | 5.60 | 2.83 | % | 0.03 | 0 | 0 | 1.15 | -0.04 | 0.00 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 115.00 | 0.90 | 5.90 | 3.40 | % | 0.03 | 0 | 0 | 1.26 | -0.05 | 0.00 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 120.00 | 0.05 | 6.40 | 3.23 | % | 0.03 | 0 | 0 | 1.06 | -0.06 | 0.00 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 125.00 | 1.40 | 6.90 | 4.15 | % | 0.03 | 0 | 0 | 1.20 | -0.07 | 0.00 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 130.00 | 1.05 | 7.50 | 4.28 | % | 0.03 | 0 | 0 | 1.13 | -0.08 | 0.00 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 135.00 | 1.45 | 8.20 | 4.83 | % | 0.04 | 0 | 0 | 1.11 | -0.09 | 0.00 | -0.15 | 7/10/2026 3:59:54 PM EST | |||
| 140.00 | 2.45 | 9.00 | 5.73 | % | 0.04 | 0 | 0 | 1.12 | -0.11 | 0.00 | -0.16 | 7/10/2026 3:59:54 PM EST | |||
| 145.00 | 3.80 | 9.90 | 6.85 | % | 0.05 | 0 | 0 | 1.14 | -0.12 | 0.00 | -0.17 | 7/10/2026 3:59:54 PM EST | |||
| 150.00 | 4.70 | 10.90 | 7.80 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.12 | -0.14 | 0.00 | -0.19 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 155.00 | 6.00 | 12.10 | 9.05 | 8.53 | -2.07 | -19.53% | 0.06 | 1 | 1 | 1.12 | -0.16 | 0.00 | -0.20 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 160.00 | 7.60 | 11.60 | 9.60 | % | 0.06 | 0 | 0 | 1.08 | -0.18 | 0.00 | -0.22 | 7/10/2026 3:59:54 PM EST | |||
| 162.50 | 8.00 | 11.20 | 9.60 | % | 0.06 | 0 | 0 | 1.04 | -0.18 | 0.00 | -0.23 | 7/10/2026 3:59:54 PM EST | |||
| 165.00 | 9.10 | 13.60 | 11.35 | 11.25 | -2.75 | -19.65% | 0.07 | 3 | 1 | 1.09 | -0.19 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 167.50 | 8.90 | 14.30 | 11.60 | 12.98 | -2.47 | -15.99% | 0.07 | 2 | 2 | 1.07 | -0.20 | 0.00 | -0.24 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 170.00 | 9.40 | 15.60 | 12.50 | 12.80 | % | 0.07 | 1 | 0 | 1.07 | -0.22 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 172.50 | 10.60 | 15.50 | 13.05 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.06 | -0.23 | 0.00 | -0.25 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 175.00 | 11.50 | 15.60 | 13.55 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.04 | -0.24 | 0.00 | -0.26 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 177.50 | 12.80 | 19.30 | 16.05 | % | 0.09 | 0 | 0 | 1.10 | -0.25 | 0.00 | -0.27 | 7/10/2026 3:59:54 PM EST | |||
| 180.00 | 15.00 | 20.30 | 17.65 | 28.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.13 | -0.26 | 0.00 | -0.27 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 182.50 | 14.90 | 20.60 | 17.75 | % | 0.10 | 0 | 0 | 1.09 | -0.27 | 0.00 | -0.28 | 7/10/2026 3:59:54 PM EST | |||
| 185.00 | 16.00 | 20.60 | 18.30 | % | 0.10 | 0 | 0 | 1.07 | -0.28 | 0.00 | -0.28 | 7/10/2026 3:59:54 PM EST | |||
| 187.50 | 16.70 | 20.60 | 18.65 | % | 0.10 | 0 | 0 | 1.05 | -0.29 | 0.00 | -0.29 | 7/10/2026 3:59:54 PM EST | |||
| 190.00 | 18.40 | 24.60 | 21.50 | % | 0.11 | 0 | 0 | 1.11 | -0.31 | 0.00 | -0.29 | 7/10/2026 3:59:54 PM EST | |||
| 192.50 | 19.60 | 25.70 | 22.65 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | -0.32 | 0.00 | -0.30 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 195.00 | 20.80 | 24.30 | 22.55 | % | 0.12 | 0 | 0 | 1.07 | -0.33 | 0.00 | -0.30 | 7/10/2026 3:59:54 PM EST | |||
| 197.50 | 22.00 | 26.00 | 24.00 | % | 0.12 | 0 | 0 | 1.08 | -0.34 | 0.00 | -0.31 | 7/10/2026 3:59:54 PM EST | |||
| 200.00 | 23.20 | 26.80 | 25.00 | 25.51 | -9.04 | -26.17% | 0.12 | 5 | 1 | 1.07 | -0.35 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 202.50 | 23.00 | 30.60 | 26.80 | % | 0.13 | 0 | 0 | 1.08 | -0.36 | 0.00 | -0.31 | 7/10/2026 3:59:54 PM EST | |||
| 205.00 | 25.80 | 31.90 | 28.85 | % | 0.14 | 0 | 0 | 1.11 | -0.38 | 0.00 | -0.32 | 7/10/2026 3:59:54 PM EST | |||
| 207.50 | 25.60 | 32.40 | 29.00 | % | 0.14 | 0 | 0 | 1.07 | -0.39 | 0.00 | -0.32 | 7/10/2026 3:59:54 PM EST | |||
| 210.00 | 27.20 | 32.30 | 29.75 | 30.50 | % | 0.14 | 1 | 0 | 1.05 | -0.40 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 212.50 | 29.90 | 35.80 | 32.85 | % | 0.15 | 0 | 0 | 1.11 | -0.41 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 215.00 | 31.70 | 37.10 | 34.40 | % | 0.16 | 0 | 0 | 1.11 | -0.42 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 217.50 | 31.50 | 38.60 | 35.05 | % | 0.16 | 0 | 0 | 1.08 | -0.44 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 220.00 | 33.70 | 39.10 | 36.40 | % | 0.17 | 0 | 0 | 1.08 | -0.45 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 222.50 | 35.30 | 39.90 | 37.60 | % | 0.17 | 0 | 0 | 1.07 | -0.46 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 225.00 | 36.40 | 43.40 | 39.90 | % | 0.18 | 0 | 0 | 1.09 | -0.47 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 230.00 | 38.70 | 46.70 | 42.70 | % | 0.19 | 0 | 0 | 1.08 | -0.49 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 235.00 | 42.00 | 48.20 | 45.10 | % | 0.19 | 0 | 0 | 1.06 | -0.51 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 240.00 | 45.50 | 53.60 | 49.55 | % | 0.21 | 0 | 0 | 1.09 | -0.53 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 245.00 | 49.30 | 57.10 | 53.20 | % | 0.22 | 0 | 0 | 1.10 | -0.55 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 250.00 | 52.60 | 58.90 | 55.75 | % | 0.22 | 0 | 0 | 1.07 | -0.57 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 255.00 | 56.10 | 64.40 | 60.25 | % | 0.24 | 0 | 0 | 1.10 | -0.59 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 260.00 | 60.60 | 68.10 | 64.35 | % | 0.25 | 0 | 0 | 1.11 | -0.60 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 265.00 | 64.10 | 70.40 | 67.25 | % | 0.25 | 0 | 0 | 1.08 | -0.62 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 270.00 | 68.00 | 75.60 | 71.80 | % | 0.27 | 0 | 0 | 1.10 | -0.63 | 0.00 | -0.34 | 7/10/2026 3:59:54 PM EST | |||
| 275.00 | 72.00 | 79.60 | 75.80 | % | 0.28 | 0 | 0 | 1.10 | -0.65 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 280.00 | 76.10 | 82.50 | 79.30 | % | 0.28 | 0 | 0 | 1.11 | -0.66 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 290.00 | 84.20 | 92.20 | 88.20 | % | 0.30 | 0 | 0 | 1.11 | -0.69 | 0.00 | -0.33 | 7/10/2026 3:59:54 PM EST | |||
| 295.00 | 88.40 | 96.20 | 92.30 | % | 0.31 | 0 | 0 | 1.11 | -0.70 | 0.00 | -0.32 | 7/10/2026 3:59:54 PM EST | |||
| 300.00 | 93.00 | 100.30 | 96.65 | % | 0.32 | 0 | 0 | 1.11 | -0.71 | 0.00 | -0.32 | 7/10/2026 3:59:54 PM EST | |||
| 305.00 | 97.00 | 104.60 | 100.80 | % | 0.33 | 0 | 0 | 1.11 | -0.72 | 0.00 | -0.32 | 7/10/2026 3:59:54 PM EST |