Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $220.00 as of 7/24/2026 4:07:25 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 | 91.60 | 99.40 | 95.50 | % | 0.91 | 0 | 0 | 1.69 | 0.96 | 0.00 | -0.08 | 7/24/2026 4:00:00 PM EST | |||
| 110.00 | 87.20 | 94.90 | 91.05 | 96.00 | % | 0.83 | 1 | 0 | 1.54 | 0.95 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 115.00 | 82.70 | 90.00 | 86.35 | % | 0.75 | 0 | 0 | 1.60 | 0.94 | 0.00 | -0.11 | 7/24/2026 4:00:00 PM EST | |||
| 120.00 | 78.40 | 86.00 | 82.20 | % | 0.69 | 0 | 0 | 1.58 | 0.93 | 0.00 | -0.13 | 7/24/2026 4:00:00 PM EST | |||
| 125.00 | 74.10 | 81.70 | 77.90 | % | 0.62 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.15 | 7/24/2026 4:00:00 PM EST | |||
| 130.00 | 70.00 | 77.60 | 73.80 | % | 0.57 | 0 | 0 | 1.10 | 0.90 | 0.00 | -0.18 | 7/24/2026 4:00:00 PM EST | |||
| 135.00 | 66.00 | 73.70 | 69.85 | % | 0.52 | 0 | 0 | 1.14 | 0.88 | 0.00 | -0.20 | 7/24/2026 4:00:00 PM EST | |||
| 140.00 | 61.90 | 70.00 | 65.95 | % | 0.47 | 0 | 0 | 1.15 | 0.86 | 0.00 | -0.22 | 7/24/2026 4:00:00 PM EST | |||
| 145.00 | 58.40 | 66.00 | 62.20 | % | 0.43 | 0 | 0 | 1.15 | 0.84 | 0.00 | -0.24 | 7/24/2026 4:00:00 PM EST | |||
| 150.00 | 54.90 | 63.00 | 58.95 | % | 0.39 | 0 | 0 | 1.17 | 0.82 | 0.00 | -0.26 | 7/24/2026 4:00:00 PM EST | |||
| 155.00 | 51.50 | 59.70 | 55.60 | % | 0.36 | 0 | 0 | 1.17 | 0.79 | 0.00 | -0.28 | 7/24/2026 4:00:00 PM EST | |||
| 160.00 | 48.20 | 56.00 | 52.10 | % | 0.33 | 0 | 0 | 1.17 | 0.77 | 0.00 | -0.29 | 7/24/2026 4:00:00 PM EST | |||
| 165.00 | 45.00 | 53.00 | 49.00 | % | 0.30 | 0 | 0 | 1.17 | 0.75 | 0.00 | -0.31 | 7/24/2026 4:00:00 PM EST | |||
| 170.00 | 43.60 | 48.90 | 46.25 | % | 0.27 | 0 | 0 | 1.18 | 0.72 | 0.00 | -0.32 | 7/24/2026 4:00:00 PM EST | |||
| 175.00 | 40.70 | 46.30 | 43.50 | % | 0.25 | 0 | 0 | 1.18 | 0.70 | 0.00 | -0.34 | 7/24/2026 4:00:00 PM EST | |||
| 180.00 | 36.90 | 44.20 | 40.55 | % | 0.23 | 0 | 0 | 1.17 | 0.67 | 0.00 | -0.35 | 7/24/2026 4:00:00 PM EST | |||
| 182.50 | 35.80 | 42.50 | 39.15 | % | 0.21 | 0 | 0 | 1.17 | 0.66 | 0.00 | -0.35 | 7/24/2026 4:00:00 PM EST | |||
| 185.00 | 35.40 | 41.10 | 38.25 | % | 0.21 | 0 | 0 | 1.18 | 0.65 | 0.00 | -0.36 | 7/24/2026 4:00:00 PM EST | |||
| 187.50 | 33.20 | 41.00 | 37.10 | % | 0.20 | 0 | 0 | 1.19 | 0.64 | 0.00 | -0.36 | 7/24/2026 4:00:00 PM EST | |||
| 190.00 | 32.10 | 40.00 | 36.05 | 36.33 | % | 0.19 | 1 | 0 | 1.19 | 0.63 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 192.50 | 30.80 | 39.00 | 34.90 | % | 0.18 | 0 | 0 | 1.19 | 0.61 | 0.00 | -0.37 | 7/24/2026 4:00:00 PM EST | |||
| 195.00 | 30.20 | 36.90 | 33.55 | % | 0.17 | 0 | 0 | 1.18 | 0.60 | 0.00 | -0.37 | 7/24/2026 4:00:00 PM EST | |||
| 197.50 | 29.60 | 36.70 | 33.15 | % | 0.17 | 0 | 0 | 1.21 | 0.59 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 200.00 | 27.60 | 34.30 | 30.95 | 34.00 | % | 0.15 | 1 | 0 | 1.17 | 0.58 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 202.50 | 26.60 | 34.30 | 30.45 | % | 0.15 | 0 | 0 | 1.19 | 0.57 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 205.00 | 25.80 | 32.30 | 29.05 | % | 0.14 | 0 | 0 | 1.17 | 0.55 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 207.50 | 24.90 | 31.80 | 28.35 | % | 0.14 | 0 | 0 | 1.18 | 0.54 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 210.00 | 24.80 | 30.70 | 27.75 | 36.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.19 | 0.53 | 0.00 | -0.39 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 212.50 | 24.20 | 30.00 | 27.10 | % | 0.13 | 0 | 0 | 1.20 | 0.52 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 215.00 | 22.30 | 29.90 | 26.10 | 26.26 | % | 0.12 | 1 | 0 | 1.20 | 0.51 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 217.50 | 22.00 | 27.90 | 24.95 | 26.82 | -15.18 | -36.15% | 0.11 | 5 | 3 | 1.19 | 0.50 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 220.00 | 20.80 | 26.80 | 23.80 | 24.50 | % | 0.11 | 40 | 0 | 1.18 | 0.49 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 222.50 | 21.20 | 26.80 | 24.00 | 23.43 | -15.07 | -39.15% | 0.11 | 35 | 1 | 1.21 | 0.48 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 225.00 | 20.80 | 26.20 | 23.50 | 23.26 | -11.34 | -32.78% | 0.10 | 1 | 1 | 1.22 | 0.46 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 227.50 | 20.10 | 25.60 | 22.85 | % | 0.10 | 0 | 0 | 1.23 | 0.45 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 230.00 | 19.40 | 23.40 | 21.40 | % | 0.09 | 0 | 0 | 1.20 | 0.44 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 235.00 | 18.20 | 22.60 | 20.40 | % | 0.09 | 0 | 0 | 1.22 | 0.42 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 240.00 | 17.10 | 22.70 | 19.90 | % | 0.08 | 0 | 0 | 1.25 | 0.40 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 245.00 | 14.70 | 19.80 | 17.25 | 18.10 | % | 0.07 | 1 | 0 | 1.19 | 0.39 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 250.00 | 15.00 | 18.90 | 16.95 | % | 0.07 | 0 | 0 | 1.23 | 0.37 | 0.00 | -0.37 | 7/24/2026 4:00:00 PM EST | |||
| 255.00 | 13.90 | 19.60 | 16.75 | % | 0.07 | 0 | 0 | 1.26 | 0.35 | 0.00 | -0.36 | 7/24/2026 4:00:00 PM EST | |||
| 260.00 | 13.40 | 18.60 | 16.00 | 15.68 | % | 0.06 | 2 | 0 | 1.27 | 0.33 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 265.00 | 12.60 | 16.10 | 14.35 | % | 0.05 | 0 | 0 | 1.25 | 0.32 | 0.00 | -0.35 | 7/24/2026 4:00:00 PM EST | |||
| 270.00 | 11.90 | 15.60 | 13.75 | 19.30 | % | 0.05 | 1 | 0 | 1.26 | 0.30 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 275.00 | 11.00 | 15.90 | 13.45 | % | 0.05 | 0 | 0 | 1.29 | 0.29 | 0.00 | -0.34 | 7/24/2026 4:00:00 PM EST | |||
| 280.00 | 10.40 | 16.00 | 13.20 | % | 0.05 | 0 | 0 | 1.31 | 0.27 | 0.00 | -0.33 | 7/24/2026 4:00:00 PM EST | |||
| 290.00 | 9.50 | 12.50 | 11.00 | % | 0.04 | 0 | 0 | 1.28 | 0.25 | 0.00 | -0.31 | 7/24/2026 4:00:00 PM EST | |||
| 295.00 | 8.80 | 12.30 | 10.55 | % | 0.04 | 0 | 0 | 1.29 | 0.23 | 0.00 | -0.30 | 7/24/2026 4:00:00 PM EST | |||
| 300.00 | 8.50 | 12.50 | 10.50 | % | 0.04 | 0 | 0 | 1.32 | 0.22 | 0.00 | -0.29 | 7/24/2026 4:00:00 PM EST | |||
| 305.00 | 8.30 | 10.90 | 9.60 | 9.00 | % | 0.03 | 2 | 0 | 1.30 | 0.21 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 4:00:00 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 | 5.70 | 2.88 | % | 0.03 | 0 | 0 | 1.23 | -0.04 | 0.00 | -0.08 | 7/24/2026 4:00:00 PM EST | |||
| 110.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 1.12 | -0.05 | 0.00 | -0.10 | 7/24/2026 4:00:00 PM EST | |||
| 115.00 | 0.65 | 4.60 | 2.63 | % | 0.02 | 0 | 0 | 1.17 | -0.06 | 0.00 | -0.11 | 7/24/2026 4:00:00 PM EST | |||
| 120.00 | 1.25 | 5.90 | 3.58 | % | 0.03 | 0 | 0 | 1.21 | -0.07 | 0.00 | -0.13 | 7/24/2026 4:00:00 PM EST | |||
| 125.00 | 1.75 | 7.80 | 4.78 | % | 0.04 | 0 | 0 | 1.24 | -0.09 | 0.00 | -0.15 | 7/24/2026 4:00:00 PM EST | |||
| 130.00 | 2.70 | 6.30 | 4.50 | % | 0.03 | 0 | 0 | 1.16 | -0.10 | 0.00 | -0.18 | 7/24/2026 4:00:00 PM EST | |||
| 135.00 | 4.90 | 7.30 | 6.10 | 5.80 | % | 0.05 | 1 | 0 | 1.21 | -0.12 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 140.00 | 5.90 | 10.10 | 8.00 | % | 0.06 | 0 | 0 | 1.25 | -0.14 | 0.00 | -0.22 | 7/24/2026 4:00:00 PM EST | |||
| 145.00 | 6.90 | 10.10 | 8.50 | 9.10 | % | 0.06 | 22 | 0 | 1.20 | -0.16 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 150.00 | 7.40 | 10.50 | 8.95 | 9.49 | % | 0.06 | 1 | 0 | 1.15 | -0.18 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 155.00 | 10.00 | 12.80 | 11.40 | % | 0.07 | 0 | 0 | 1.19 | -0.21 | 0.00 | -0.28 | 7/24/2026 4:00:00 PM EST | |||
| 160.00 | 10.70 | 15.70 | 13.20 | % | 0.08 | 0 | 0 | 1.20 | -0.23 | 0.00 | -0.29 | 7/24/2026 4:00:00 PM EST | |||
| 165.00 | 13.60 | 15.90 | 14.75 | 15.00 | % | 0.09 | 21 | 0 | 1.18 | -0.25 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 170.00 | 15.60 | 17.80 | 16.70 | 17.30 | +5.05 | +41.23% | 0.10 | 1 | 1 | 1.18 | -0.28 | 0.00 | -0.32 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 175.00 | 16.70 | 21.60 | 19.15 | 17.90 | +2.85 | +18.94% | 0.11 | 1 | 1 | 1.19 | -0.30 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 180.00 | 19.90 | 23.50 | 21.70 | % | 0.12 | 0 | 0 | 1.20 | -0.33 | 0.00 | -0.35 | 7/24/2026 4:00:00 PM EST | |||
| 182.50 | 20.70 | 26.00 | 23.35 | % | 0.13 | 0 | 0 | 1.22 | -0.34 | 0.00 | -0.35 | 7/24/2026 4:00:00 PM EST | |||
| 185.00 | 21.10 | 27.30 | 24.20 | 25.17 | +6.49 | +34.75% | 0.13 | 1 | 1 | 1.20 | -0.35 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 187.50 | 22.60 | 28.20 | 25.40 | % | 0.14 | 0 | 0 | 1.20 | -0.36 | 0.00 | -0.36 | 7/24/2026 4:00:00 PM EST | |||
| 190.00 | 23.90 | 28.80 | 26.35 | 24.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.18 | -0.37 | 0.00 | -0.37 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 192.50 | 26.30 | 31.00 | 28.65 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.22 | -0.39 | 0.00 | -0.37 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 195.00 | 27.30 | 32.20 | 29.75 | 30.58 | % | 0.15 | 1 | 0 | 1.21 | -0.40 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 197.50 | 28.00 | 33.50 | 30.75 | % | 0.16 | 0 | 0 | 1.19 | -0.41 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 200.00 | 29.50 | 34.70 | 32.10 | % | 0.16 | 0 | 0 | 1.19 | -0.42 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 202.50 | 31.00 | 36.30 | 33.65 | % | 0.17 | 0 | 0 | 1.19 | -0.43 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 205.00 | 33.80 | 38.30 | 36.05 | % | 0.18 | 0 | 0 | 1.23 | -0.45 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 207.50 | 35.10 | 39.70 | 37.40 | % | 0.18 | 0 | 0 | 1.22 | -0.46 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 210.00 | 35.80 | 41.30 | 38.55 | % | 0.18 | 0 | 0 | 1.20 | -0.47 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 212.50 | 37.50 | 43.30 | 40.40 | % | 0.19 | 0 | 0 | 1.21 | -0.48 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 215.00 | 38.00 | 46.20 | 42.10 | 35.75 | +1.75 | +5.15% | 0.20 | 1 | 1 | 1.22 | -0.49 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 217.50 | 40.30 | 47.90 | 44.10 | % | 0.20 | 0 | 0 | 1.23 | -0.50 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 220.00 | 43.20 | 49.60 | 46.40 | % | 0.21 | 0 | 0 | 1.26 | -0.51 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 222.50 | 45.00 | 51.00 | 48.00 | 38.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.25 | -0.52 | 0.00 | -0.39 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 225.00 | 46.20 | 52.00 | 49.10 | 39.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.23 | -0.54 | 0.00 | -0.39 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 227.50 | 47.80 | 55.00 | 51.40 | % | 0.23 | 0 | 0 | 1.25 | -0.55 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 230.00 | 48.60 | 56.80 | 52.70 | % | 0.23 | 0 | 0 | 1.23 | -0.56 | 0.00 | -0.39 | 7/24/2026 4:00:00 PM EST | |||
| 235.00 | 52.80 | 60.60 | 56.70 | % | 0.24 | 0 | 0 | 1.25 | -0.58 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 240.00 | 57.60 | 63.10 | 60.35 | 49.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | -0.60 | 0.00 | -0.38 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 245.00 | 61.70 | 68.20 | 64.95 | % | 0.27 | 0 | 0 | 1.28 | -0.61 | 0.00 | -0.38 | 7/24/2026 4:00:00 PM EST | |||
| 250.00 | 64.30 | 72.20 | 68.25 | % | 0.27 | 0 | 0 | 1.26 | -0.63 | 0.00 | -0.37 | 7/24/2026 4:00:00 PM EST | |||
| 255.00 | 69.30 | 75.60 | 72.45 | % | 0.28 | 0 | 0 | 1.27 | -0.65 | 0.00 | -0.36 | 7/24/2026 4:00:00 PM EST | |||
| 260.00 | 73.60 | 78.70 | 76.15 | % | 0.29 | 0 | 0 | 1.26 | -0.67 | 0.00 | -0.36 | 7/24/2026 4:00:00 PM EST | |||
| 265.00 | 77.10 | 84.50 | 80.80 | % | 0.30 | 0 | 0 | 1.29 | -0.68 | 0.00 | -0.35 | 7/24/2026 4:00:00 PM EST | |||
| 270.00 | 80.50 | 88.70 | 84.60 | % | 0.31 | 0 | 0 | 1.27 | -0.70 | 0.00 | -0.34 | 7/24/2026 4:00:00 PM EST | |||
| 275.00 | 85.30 | 93.00 | 89.15 | % | 0.32 | 0 | 0 | 1.29 | -0.71 | 0.00 | -0.34 | 7/24/2026 4:00:00 PM EST | |||
| 280.00 | 90.30 | 95.60 | 92.95 | % | 0.33 | 0 | 0 | 1.28 | -0.73 | 0.00 | -0.33 | 7/24/2026 4:00:00 PM EST | |||
| 290.00 | 99.00 | 106.00 | 102.50 | % | 0.35 | 0 | 0 | 1.32 | -0.75 | 0.00 | -0.31 | 7/24/2026 4:00:00 PM EST | |||
| 295.00 | 102.20 | 110.50 | 106.35 | % | 0.36 | 0 | 0 | 1.30 | -0.77 | 0.00 | -0.30 | 7/24/2026 4:00:00 PM EST | |||
| 300.00 | 106.80 | 114.90 | 110.85 | % | 0.37 | 0 | 0 | 1.30 | -0.78 | 0.00 | -0.29 | 7/24/2026 4:00:00 PM EST | |||
| 305.00 | 110.90 | 119.40 | 115.15 | % | 0.38 | 0 | 0 | 1.30 | -0.79 | 0.00 | -0.28 | 7/24/2026 4:00:00 PM EST |