Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $220.01 as of 8/19/2026 1:57:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 117.60 | 124.00 | 120.80 | 125.00 | 0.00 | 0.00% | 1.34 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 1:58:51 PM EST |
| 95.00 | 112.60 | 119.00 | 115.80 | 132.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/19/2026 1:58:51 PM EST |
| 100.00 | 107.70 | 114.10 | 110.90 | % | 1.11 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 8/19/2026 1:58:51 PM EST | |||
| 105.00 | 102.50 | 109.10 | 105.80 | 121.90 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.98 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/19/2026 1:58:51 PM EST |
| 110.00 | 97.70 | 102.70 | 100.20 | 120.45 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.82 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/19/2026 1:58:51 PM EST |
| 115.00 | 92.80 | 99.20 | 96.00 | 79.60 | 0.00 | 0.00% | 0.83 | 0 | 8 | 1.60 | 0.99 | 0.00 | -0.03 | 7/30/2026 | 8/19/2026 1:58:51 PM EST |
| 120.00 | 87.90 | 94.30 | 91.10 | 111.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.49 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 125.00 | 83.00 | 89.40 | 86.20 | % | 0.69 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.06 | 8/19/2026 1:58:51 PM EST | |||
| 130.00 | 78.30 | 83.90 | 81.10 | % | 0.62 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.07 | 8/19/2026 1:58:51 PM EST | |||
| 135.00 | 73.60 | 79.10 | 76.35 | 94.20 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.20 | 0.97 | 0.00 | -0.08 | 8/4/2026 | 8/19/2026 1:58:51 PM EST |
| 140.00 | 68.80 | 74.30 | 71.55 | 78.14 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.19 | 0.96 | 0.00 | -0.10 | 8/6/2026 | 8/19/2026 1:58:51 PM EST |
| 145.00 | 63.90 | 69.70 | 66.80 | 73.00 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.15 | 0.95 | 0.00 | -0.12 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 150.00 | 59.50 | 65.20 | 62.35 | 69.47 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.12 | 0.94 | 0.00 | -0.14 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 155.00 | 55.20 | 60.50 | 57.85 | 85.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.06 | 0.92 | 0.00 | -0.16 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 160.00 | 50.80 | 56.40 | 53.60 | 51.63 | -40.37 | -43.88% | 0.34 | 2 | 6 | 1.05 | 0.90 | 0.00 | -0.19 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 165.00 | 46.70 | 52.00 | 49.35 | 49.03 | -41.27 | -45.71% | 0.30 | 1 | 1 | 0.73 | 0.87 | 0.00 | -0.21 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 170.00 | 43.20 | 48.10 | 45.65 | 44.70 | -7.69 | -14.68% | 0.27 | 1 | 15 | 0.80 | 0.84 | 0.00 | -0.24 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 175.00 | 39.40 | 44.50 | 41.95 | 77.05 | 0.00 | 0.00% | 0.24 | 0 | 59 | 0.81 | 0.81 | 0.01 | -0.26 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 180.00 | 36.10 | 41.10 | 38.60 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.84 | 0.78 | 0.01 | -0.29 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 185.00 | 33.30 | 37.50 | 35.40 | 34.54 | -7.01 | -16.88% | 0.19 | 1 | 282 | 0.85 | 0.74 | 0.01 | -0.31 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 190.00 | 30.80 | 34.40 | 32.60 | 30.30 | -26.76 | -46.90% | 0.17 | 1 | 61 | 0.89 | 0.71 | 0.01 | -0.33 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 195.00 | 27.90 | 31.60 | 29.75 | 28.87 | -8.53 | -22.81% | 0.15 | 1 | 105 | 0.89 | 0.67 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 200.00 | 25.90 | 28.20 | 27.05 | 27.25 | -7.15 | -20.79% | 0.14 | 51 | 189 | 0.91 | 0.64 | 0.01 | -0.36 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 210.00 | 21.50 | 24.20 | 22.85 | 22.30 | -6.78 | -23.32% | 0.11 | 170 | 103 | 0.92 | 0.56 | 0.01 | -0.38 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 220.00 | 17.70 | 20.10 | 18.90 | 18.90 | -5.60 | -22.86% | 0.09 | 83 | 656 | 0.94 | 0.50 | 0.01 | -0.39 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 230.00 | 15.00 | 16.60 | 15.80 | 15.90 | -5.30 | -25.00% | 0.07 | 1,061 | 337 | 0.95 | 0.43 | 0.01 | -0.39 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 240.00 | 12.20 | 14.00 | 13.10 | 12.94 | -4.36 | -25.21% | 0.05 | 62 | 188 | 0.96 | 0.38 | 0.01 | -0.38 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 250.00 | 10.20 | 11.50 | 10.85 | 10.37 | -4.43 | -29.94% | 0.04 | 424 | 565 | 0.98 | 0.33 | 0.01 | -0.36 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 260.00 | 8.70 | 9.50 | 9.10 | 8.90 | -3.70 | -29.37% | 0.03 | 8,904 | 329 | 1.00 | 0.28 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 270.00 | 7.10 | 8.00 | 7.55 | 7.50 | -3.40 | -31.20% | 0.03 | 38 | 357 | 1.01 | 0.24 | 0.01 | -0.33 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 280.00 | 6.00 | 6.80 | 6.40 | 6.46 | -2.56 | -28.39% | 0.02 | 378 | 294 | 1.03 | 0.21 | 0.00 | -0.30 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 290.00 | 4.90 | 6.00 | 5.45 | 5.60 | -2.06 | -26.90% | 0.02 | 15 | 170 | 1.04 | 0.18 | 0.00 | -0.28 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 300.00 | 4.20 | 5.20 | 4.70 | 4.75 | -2.05 | -30.15% | 0.02 | 492 | 892 | 1.06 | 0.16 | 0.00 | -0.26 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 310.00 | 3.80 | 4.50 | 4.15 | 4.09 | -1.31 | -24.26% | 0.01 | 30 | 135 | 1.09 | 0.14 | 0.00 | -0.24 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 320.00 | 3.00 | 3.80 | 3.40 | 3.50 | -0.95 | -21.35% | 0.01 | 25 | 1,165 | 1.08 | 0.12 | 0.00 | -0.22 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 330.00 | 2.75 | 3.20 | 2.98 | 3.00 | -1.07 | -26.29% | 0.01 | 11 | 502 | 1.10 | 0.11 | 0.00 | -0.21 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 340.00 | 2.25 | 2.90 | 2.58 | 2.70 | -0.85 | -23.95% | 0.01 | 17 | 253 | 1.12 | 0.09 | 0.00 | -0.19 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 350.00 | 1.95 | 2.35 | 2.15 | 2.35 | -0.80 | -25.40% | 0.01 | 2 | 41 | 1.12 | 0.08 | 0.00 | -0.17 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 360.00 | 1.60 | 2.35 | 1.98 | 2.01 | -0.70 | -25.83% | 0.01 | 2 | 18 | 1.15 | 0.07 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 370.00 | 1.25 | 2.15 | 1.70 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.15 | 0.06 | 0.00 | -0.15 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 380.00 | 1.35 | 1.90 | 1.63 | 1.40 | -0.60 | -30.00% | 0.00 | 2 | 13 | 1.17 | 0.06 | 0.00 | -0.13 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 390.00 | 1.00 | 1.80 | 1.40 | 1.40 | -0.60 | -30.00% | 0.00 | 14 | 366 | 1.19 | 0.05 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 39 | 1.61 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.53 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/19/2026 1:58:51 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.41 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/19/2026 1:58:51 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/19/2026 1:58:51 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.30 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/19/2026 1:58:51 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.58 | -0.02 | -3.34% | 0.01 | 1 | 24 | 1.23 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 125.00 | 0.05 | 1.00 | 0.53 | 0.25 | +0.14 | +127.28% | 0.00 | 100 | 86 | 0.91 | -0.01 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 130.00 | 0.15 | 0.75 | 0.45 | 0.42 | +0.07 | +20.00% | 0.00 | 1 | 186 | 0.87 | -0.02 | 0.00 | -0.07 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 135.00 | 0.35 | 0.95 | 0.65 | 0.64 | +0.17 | +36.17% | 0.00 | 2 | 41 | 0.88 | -0.03 | 0.00 | -0.08 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 140.00 | 0.70 | 1.10 | 0.90 | 0.87 | +0.25 | +40.33% | 0.01 | 20 | 186 | 0.88 | -0.04 | 0.00 | -0.10 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 145.00 | 1.10 | 1.35 | 1.23 | 1.15 | +0.15 | +15.00% | 0.01 | 13 | 62 | 0.87 | -0.05 | 0.00 | -0.12 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 150.00 | 1.50 | 1.85 | 1.68 | 1.73 | +0.33 | +23.58% | 0.01 | 40 | 245 | 0.87 | -0.06 | 0.00 | -0.14 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 155.00 | 2.00 | 2.60 | 2.30 | 2.31 | +0.38 | +19.69% | 0.01 | 24 | 105 | 0.87 | -0.08 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 160.00 | 2.75 | 3.30 | 3.03 | 3.00 | +0.45 | +17.65% | 0.02 | 68 | 1,508 | 0.87 | -0.10 | 0.00 | -0.19 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 165.00 | 3.60 | 4.20 | 3.90 | 3.88 | +0.58 | +17.58% | 0.02 | 40 | 303 | 0.87 | -0.13 | 0.00 | -0.21 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 170.00 | 4.60 | 5.20 | 4.90 | 5.00 | +0.80 | +19.05% | 0.03 | 91 | 415 | 0.87 | -0.16 | 0.00 | -0.24 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 175.00 | 5.90 | 6.50 | 6.20 | 6.17 | +0.87 | +16.42% | 0.04 | 89 | 480 | 0.88 | -0.19 | 0.01 | -0.26 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 180.00 | 7.40 | 8.00 | 7.70 | 7.82 | +1.42 | +22.19% | 0.04 | 306 | 464 | 0.89 | -0.22 | 0.01 | -0.29 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 185.00 | 9.10 | 10.20 | 9.65 | 9.50 | +1.38 | +17.00% | 0.05 | 117 | 271 | 0.89 | -0.26 | 0.01 | -0.31 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 190.00 | 11.00 | 11.90 | 11.45 | 11.33 | +1.56 | +15.97% | 0.06 | 79 | 641 | 0.90 | -0.29 | 0.01 | -0.33 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 195.00 | 13.20 | 14.50 | 13.85 | 14.20 | +1.75 | +14.06% | 0.07 | 22 | 173 | 0.91 | -0.33 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 200.00 | 15.60 | 16.90 | 16.25 | 16.10 | +2.48 | +18.21% | 0.08 | 461 | 958 | 0.92 | -0.36 | 0.01 | -0.36 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 210.00 | 20.90 | 23.00 | 21.95 | 22.00 | +2.60 | +13.41% | 0.10 | 19 | 286 | 0.94 | -0.44 | 0.01 | -0.38 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 220.00 | 26.90 | 29.10 | 28.00 | 27.67 | +3.82 | +16.02% | 0.13 | 8 | 588 | 0.95 | -0.50 | 0.01 | -0.39 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 230.00 | 33.70 | 36.10 | 34.90 | 34.50 | +4.78 | +16.09% | 0.15 | 5 | 190 | 0.97 | -0.57 | 0.01 | -0.39 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 240.00 | 41.10 | 43.80 | 42.45 | 41.75 | +1.75 | +4.38% | 0.18 | 2 | 68 | 0.98 | -0.62 | 0.01 | -0.38 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 250.00 | 47.80 | 51.50 | 49.65 | 49.55 | +4.58 | +10.19% | 0.20 | 80 | 51 | 1.00 | -0.67 | 0.01 | -0.36 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 260.00 | 56.20 | 60.00 | 58.10 | 61.75 | +8.75 | +16.51% | 0.22 | 1 | 36 | 0.99 | -0.72 | 0.01 | -0.35 | 8/19/2026 | 8/19/2026 1:58:51 PM EST |
| 270.00 | 63.90 | 69.70 | 66.80 | 49.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.03 | -0.76 | 0.01 | -0.33 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 280.00 | 73.10 | 78.30 | 75.70 | 65.70 | 0.00 | 0.00% | 0.27 | 0 | 201 | 1.05 | -0.79 | 0.00 | -0.30 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 290.00 | 82.00 | 87.40 | 84.70 | 79.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.07 | -0.82 | 0.00 | -0.28 | 8/7/2026 | 8/19/2026 1:58:51 PM EST |
| 300.00 | 90.90 | 96.80 | 93.85 | 88.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | -0.84 | 0.00 | -0.26 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 310.00 | 100.00 | 106.20 | 103.10 | 99.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.02 | -0.86 | 0.00 | -0.24 | 8/18/2026 | 8/19/2026 1:58:51 PM EST |
| 320.00 | 109.80 | 115.50 | 112.65 | 76.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.31 | -0.88 | 0.00 | -0.22 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 330.00 | 119.40 | 125.20 | 122.30 | % | 0.37 | 0 | 0 | 1.34 | -0.89 | 0.00 | -0.21 | 8/19/2026 1:58:51 PM EST | |||
| 340.00 | 129.00 | 134.70 | 131.85 | % | 0.39 | 0 | 0 | 1.38 | -0.91 | 0.00 | -0.19 | 8/19/2026 1:58:51 PM EST | |||
| 350.00 | 138.70 | 144.30 | 141.50 | 102.65 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.41 | -0.92 | 0.00 | -0.17 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 360.00 | 148.50 | 154.10 | 151.30 | 112.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.44 | -0.93 | 0.00 | -0.16 | 8/17/2026 | 8/19/2026 1:58:51 PM EST |
| 370.00 | 158.20 | 163.90 | 161.05 | % | 0.44 | 0 | 0 | 1.47 | -0.94 | 0.00 | -0.15 | 8/19/2026 1:58:51 PM EST | |||
| 380.00 | 168.10 | 173.70 | 170.90 | % | 0.45 | 0 | 0 | 1.51 | -0.94 | 0.00 | -0.13 | 8/19/2026 1:58:51 PM EST | |||
| 390.00 | 177.40 | 183.50 | 180.45 | % | 0.46 | 0 | 0 | 1.54 | -0.95 | 0.00 | -0.12 | 8/19/2026 1:58:51 PM EST |