Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $199.12 as of 7/27/2026 1:29:53 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 | 90.50 | 98.40 | 94.45 | % | 0.99 | 0 | 0 | 1.62 | 0.96 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 86.00 | 94.00 | 90.00 | % | 0.90 | 0 | 0 | 1.57 | 0.95 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 81.60 | 88.50 | 85.05 | % | 0.81 | 0 | 0 | 1.41 | 0.94 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 77.40 | 85.70 | 81.55 | % | 0.74 | 0 | 0 | 1.51 | 0.93 | 0.00 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 73.30 | 81.00 | 77.15 | 67.70 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.44 | 0.91 | 0.00 | -0.12 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 69.50 | 76.90 | 73.20 | % | 0.61 | 0 | 0 | 1.06 | 0.90 | 0.00 | -0.13 | 7/27/2026 3:59:54 PM EST | |||
| 125.00 | 65.40 | 73.00 | 69.20 | % | 0.55 | 0 | 0 | 1.08 | 0.88 | 0.00 | -0.15 | 7/27/2026 3:59:54 PM EST | |||
| 130.00 | 61.90 | 69.30 | 65.60 | % | 0.50 | 0 | 0 | 1.11 | 0.86 | 0.00 | -0.17 | 7/27/2026 3:59:54 PM EST | |||
| 135.00 | 58.40 | 65.80 | 62.10 | % | 0.46 | 0 | 0 | 1.12 | 0.84 | 0.00 | -0.18 | 7/27/2026 3:59:54 PM EST | |||
| 140.00 | 54.90 | 61.50 | 58.20 | % | 0.42 | 0 | 0 | 1.11 | 0.81 | 0.00 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 145.00 | 51.60 | 60.00 | 55.80 | % | 0.38 | 0 | 0 | 1.15 | 0.79 | 0.00 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 150.00 | 48.50 | 56.70 | 52.60 | 34.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.15 | 0.77 | 0.00 | -0.23 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 46.80 | 52.40 | 49.60 | % | 0.32 | 0 | 0 | 1.16 | 0.74 | 0.00 | -0.24 | 7/27/2026 3:59:54 PM EST | |||
| 160.00 | 44.50 | 49.30 | 46.90 | 36.90 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.17 | 0.72 | 0.00 | -0.26 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 40.70 | 46.70 | 43.70 | 29.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.15 | 0.70 | 0.00 | -0.27 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 37.80 | 44.20 | 41.00 | 45.32 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.15 | 0.67 | 0.00 | -0.28 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 36.40 | 41.80 | 39.10 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.17 | 0.65 | 0.00 | -0.29 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 32.70 | 41.00 | 36.85 | 35.65 | +1.50 | +4.40% | 0.20 | 3 | 18 | 1.17 | 0.63 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 31.50 | 37.50 | 34.50 | 33.50 | -10.50 | -23.87% | 0.19 | 11 | 223 | 1.17 | 0.60 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 29.70 | 36.70 | 33.20 | 29.91 | -8.16 | -21.44% | 0.17 | 1 | 24 | 1.19 | 0.58 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 26.60 | 33.70 | 30.15 | 35.50 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.16 | 0.56 | 0.00 | -0.31 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 27.00 | 31.90 | 29.45 | 27.99 | -6.25 | -18.26% | 0.15 | 38 | 206 | 1.20 | 0.53 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 23.10 | 26.90 | 25.00 | 23.96 | -6.54 | -21.45% | 0.12 | 6 | 73 | 1.16 | 0.49 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 20.50 | 24.30 | 22.40 | 21.90 | -5.00 | -18.59% | 0.10 | 12 | 592 | 1.18 | 0.45 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 18.50 | 21.90 | 20.20 | 19.90 | -5.79 | -22.54% | 0.09 | 11 | 125 | 1.19 | 0.42 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 16.40 | 19.70 | 18.05 | 17.68 | -8.12 | -31.48% | 0.08 | 7 | 97 | 1.20 | 0.38 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 14.70 | 17.70 | 16.20 | 16.18 | -3.82 | -19.10% | 0.06 | 5 | 135 | 1.21 | 0.35 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 13.20 | 16.00 | 14.60 | 14.50 | -5.95 | -29.10% | 0.06 | 10 | 88 | 1.22 | 0.32 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 11.80 | 14.70 | 13.25 | 13.00 | -3.41 | -20.78% | 0.05 | 225 | 69 | 1.23 | 0.30 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 10.70 | 13.30 | 12.00 | 10.61 | -4.22 | -28.46% | 0.04 | 2 | 65 | 1.24 | 0.27 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 9.30 | 12.20 | 10.75 | 28.92 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.25 | 0.25 | 0.00 | -0.27 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 8.90 | 11.20 | 10.05 | 10.04 | -2.76 | -21.57% | 0.03 | 4 | 65 | 1.27 | 0.23 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 310.00 | 7.00 | 11.40 | 9.20 | 9.34 | -2.46 | -20.85% | 0.03 | 4 | 27 | 1.28 | 0.21 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 1.10 | 1.50 | 1.30 | 1.61 | -0.30 | -15.71% | 0.01 | 3 | 6 | 1.13 | -0.04 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 0.85 | 3.10 | 1.98 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.13 | -0.05 | 0.00 | -0.07 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 1.35 | 3.50 | 2.43 | % | 0.02 | 0 | 0 | 1.13 | -0.06 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 2.60 | 4.00 | 3.30 | 3.30 | +0.60 | +22.23% | 0.03 | 16 | 11 | 1.15 | -0.07 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 2.40 | 5.10 | 3.75 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | -0.09 | 0.00 | -0.12 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 4.10 | 6.00 | 5.05 | 5.05 | +0.70 | +16.10% | 0.04 | 25 | 5 | 1.15 | -0.10 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 5.20 | 6.90 | 6.05 | 6.50 | +1.20 | +22.65% | 0.05 | 58 | 19 | 1.14 | -0.12 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 130.00 | 6.50 | 8.40 | 7.45 | 8.00 | +1.40 | +21.22% | 0.06 | 4 | 32 | 1.15 | -0.14 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 135.00 | 7.90 | 10.20 | 9.05 | 9.41 | +0.91 | +10.71% | 0.07 | 1 | 3 | 1.17 | -0.16 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 140.00 | 9.40 | 11.80 | 10.60 | 11.00 | +2.16 | +24.44% | 0.08 | 63 | 16 | 1.17 | -0.19 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 145.00 | 11.00 | 13.40 | 12.20 | 12.45 | +1.95 | +18.58% | 0.08 | 31 | 38 | 1.16 | -0.21 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 12.70 | 15.00 | 13.85 | 14.00 | +1.49 | +11.91% | 0.09 | 63 | 87 | 1.15 | -0.23 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 14.90 | 17.70 | 16.30 | 15.50 | +1.07 | +7.42% | 0.11 | 5 | 20 | 1.17 | -0.26 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 16.90 | 20.20 | 18.55 | 19.58 | +4.35 | +28.57% | 0.12 | 4 | 70 | 1.18 | -0.28 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 18.40 | 22.90 | 20.65 | 19.05 | +0.74 | +4.05% | 0.13 | 2 | 15 | 1.17 | -0.30 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 20.20 | 25.70 | 22.95 | 21.84 | +1.26 | +6.13% | 0.14 | 1 | 14 | 1.17 | -0.33 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 22.80 | 28.30 | 25.55 | 25.40 | +8.05 | +46.40% | 0.15 | 5 | 5 | 1.17 | -0.35 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 27.00 | 30.90 | 28.95 | 29.68 | +5.15 | +21.00% | 0.16 | 4 | 27 | 1.20 | -0.37 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 29.60 | 32.50 | 31.05 | 30.66 | +1.72 | +5.95% | 0.17 | 24 | 6 | 1.17 | -0.40 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 32.70 | 36.70 | 34.70 | 35.87 | +4.12 | +12.98% | 0.18 | 51 | 53 | 1.20 | -0.42 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 36.00 | 40.80 | 38.40 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.22 | -0.44 | 0.00 | -0.31 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 37.60 | 43.30 | 40.45 | 40.60 | +5.30 | +15.02% | 0.20 | 12 | 23 | 1.18 | -0.47 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 43.80 | 49.90 | 46.85 | 47.73 | +10.13 | +26.95% | 0.22 | 2 | 57 | 1.17 | -0.51 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 51.00 | 56.80 | 53.90 | 53.83 | +4.11 | +8.27% | 0.24 | 2 | 58 | 1.18 | -0.55 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 59.70 | 65.00 | 62.35 | 62.20 | +14.92 | +31.56% | 0.27 | 2 | 8 | 1.22 | -0.58 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 67.80 | 72.00 | 69.90 | 55.97 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.21 | -0.62 | 0.00 | -0.31 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 75.60 | 80.40 | 78.00 | 48.26 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.22 | -0.65 | 0.00 | -0.30 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 82.00 | 88.20 | 85.10 | % | 0.33 | 0 | 0 | 1.18 | -0.68 | 0.00 | -0.29 | 7/27/2026 3:59:54 PM EST | |||
| 270.00 | 91.40 | 98.90 | 95.15 | % | 0.35 | 0 | 0 | 1.25 | -0.70 | 0.00 | -0.28 | 7/27/2026 3:59:54 PM EST | |||
| 280.00 | 100.60 | 105.20 | 102.90 | % | 0.37 | 0 | 0 | 1.22 | -0.73 | 0.00 | -0.28 | 7/27/2026 3:59:54 PM EST | |||
| 290.00 | 109.50 | 116.30 | 112.90 | 99.62 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.27 | -0.75 | 0.00 | -0.27 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 117.00 | 125.30 | 121.15 | % | 0.40 | 0 | 0 | 1.24 | -0.77 | 0.00 | -0.26 | 7/27/2026 3:59:54 PM EST | |||
| 310.00 | 126.20 | 132.70 | 129.45 | % | 0.42 | 0 | 0 | 1.21 | -0.79 | 0.00 | -0.25 | 7/27/2026 3:59:54 PM EST |