Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $166.43 as of 10/5/2026 1:25:46 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 | 88.60 | 92.60 | 90.60 | 90.00 | +8.40 | +10.30% | 1.01 | 1 | 20 | 1.35 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 95.00 | 83.70 | 89.20 | 86.45 | 116.00 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.22 | 0.99 | 0.00 | -0.03 | 9/21/2026 | 10/5/2026 10:58:53 AM EST |
| 100.00 | 78.80 | 84.30 | 81.55 | 84.32 | 0.00 | 0.00% | 0.82 | 0 | 29 | 1.13 | 0.99 | 0.00 | -0.04 | 9/30/2026 | 10/5/2026 10:58:53 AM EST |
| 105.00 | 73.80 | 79.50 | 76.65 | 83.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.05 | 7/7/2026 | 10/5/2026 10:58:53 AM EST |
| 110.00 | 69.20 | 74.70 | 71.95 | 60.00 | 0.00 | 0.00% | 0.65 | 0 | 11 | 1.03 | 0.98 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 115.00 | 64.50 | 70.20 | 67.35 | 61.20 | 0.00 | 0.00% | 0.59 | 0 | 14 | 0.97 | 0.97 | 0.00 | -0.06 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 120.00 | 59.80 | 65.30 | 62.55 | 66.79 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.93 | 0.96 | 0.00 | -0.08 | 9/2/2026 | 10/5/2026 10:58:53 AM EST |
| 125.00 | 55.40 | 60.80 | 58.10 | 67.97 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.91 | 0.94 | 0.00 | -0.09 | 9/16/2026 | 10/5/2026 10:58:53 AM EST |
| 130.00 | 51.40 | 56.30 | 53.85 | 53.00 | -3.50 | -6.20% | 0.41 | 5 | 12 | 0.87 | 0.92 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 135.00 | 46.70 | 52.40 | 49.55 | 79.33 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.86 | 0.90 | 0.00 | -0.12 | 9/29/2026 | 10/5/2026 10:58:53 AM EST |
| 140.00 | 43.00 | 48.30 | 45.65 | 46.40 | +12.40 | +36.48% | 0.33 | 2 | 17 | 0.70 | 0.88 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 145.00 | 39.20 | 44.50 | 41.85 | 31.15 | 0.00 | 0.00% | 0.29 | 0 | 33 | 0.72 | 0.85 | 0.00 | -0.15 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 150.00 | 35.90 | 40.40 | 38.15 | 41.00 | +11.10 | +37.13% | 0.25 | 202 | 239 | 0.73 | 0.82 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 155.00 | 32.20 | 36.00 | 34.10 | 36.00 | +11.00 | +44.00% | 0.22 | 1 | 20 | 0.66 | 0.79 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 160.00 | 29.20 | 32.60 | 30.90 | 31.00 | +9.62 | +45.00% | 0.19 | 17 | 110 | 0.75 | 0.75 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 165.00 | 26.80 | 31.30 | 29.05 | 29.00 | +10.00 | +52.64% | 0.18 | 30 | 72 | 0.75 | 0.72 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 170.00 | 23.60 | 25.70 | 24.65 | 25.30 | +8.10 | +47.10% | 0.14 | 139 | 421 | 0.75 | 0.68 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 175.00 | 21.10 | 22.30 | 21.70 | 23.36 | +8.39 | +56.05% | 0.12 | 71 | 116 | 0.76 | 0.64 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 180.00 | 19.10 | 20.00 | 19.55 | 19.82 | +6.36 | +47.26% | 0.11 | 1,394 | 1,200 | 0.77 | 0.60 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 185.00 | 16.90 | 18.40 | 17.65 | 19.31 | +7.41 | +62.27% | 0.10 | 31 | 224 | 0.77 | 0.56 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 190.00 | 15.20 | 16.40 | 15.80 | 15.80 | +5.20 | +49.06% | 0.08 | 65 | 315 | 0.77 | 0.52 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 195.00 | 13.50 | 14.80 | 14.15 | 15.29 | +5.87 | +62.32% | 0.07 | 39 | 211 | 0.78 | 0.48 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 200.00 | 12.20 | 13.00 | 12.60 | 12.39 | +4.12 | +49.82% | 0.06 | 428 | 2,103 | 0.78 | 0.44 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 210.00 | 9.40 | 10.60 | 10.00 | 11.22 | +4.72 | +72.62% | 0.05 | 87 | 455 | 0.79 | 0.38 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 220.00 | 7.50 | 8.50 | 8.00 | 7.90 | +2.80 | +54.91% | 0.04 | 201 | 433 | 0.80 | 0.32 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 230.00 | 5.90 | 6.80 | 6.35 | 7.00 | +2.82 | +67.47% | 0.03 | 63 | 607 | 0.81 | 0.27 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 240.00 | 4.80 | 5.40 | 5.10 | 5.12 | +1.72 | +50.59% | 0.02 | 55 | 449 | 0.82 | 0.23 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 250.00 | 3.90 | 4.50 | 4.20 | 4.83 | +2.13 | +78.89% | 0.02 | 93 | 1,252 | 0.83 | 0.19 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 260.00 | 3.10 | 3.60 | 3.35 | 3.48 | +1.23 | +54.67% | 0.01 | 191 | 1,816 | 0.84 | 0.16 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 270.00 | 2.55 | 2.95 | 2.75 | 3.30 | +1.40 | +73.69% | 0.01 | 11 | 146 | 0.85 | 0.14 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 280.00 | 2.10 | 2.45 | 2.28 | 2.50 | +0.95 | +61.29% | 0.01 | 10 | 210 | 0.86 | 0.11 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 290.00 | 1.70 | 2.10 | 1.90 | 2.25 | +0.84 | +59.58% | 0.01 | 2 | 1,062 | 0.87 | 0.10 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 300.00 | 1.45 | 1.75 | 1.60 | 1.70 | +0.50 | +41.67% | 0.01 | 29 | 790 | 0.88 | 0.08 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 310.00 | 1.20 | 1.50 | 1.35 | 1.45 | +0.45 | +45.00% | 0.00 | 2 | 49 | 0.89 | 0.07 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 320.00 | 1.00 | 1.30 | 1.15 | 1.35 | +0.42 | +45.17% | 0.00 | 3 | 293 | 0.90 | 0.06 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 330.00 | 0.85 | 1.10 | 0.98 | 1.06 | +0.11 | +11.58% | 0.00 | 2 | 277 | 0.90 | 0.05 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 340.00 | 0.70 | 0.95 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.92 | 0.04 | 0.00 | -0.06 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 350.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.15 | +25.00% | 0.00 | 17 | 1,539 | 0.92 | 0.04 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 360.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.05 | +8.34% | 0.00 | 1 | 914 | 0.93 | 0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 370.00 | 0.45 | 0.65 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.94 | 0.03 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 380.00 | 0.35 | 0.55 | 0.45 | 0.53 | +0.18 | +51.43% | 0.00 | 17 | 75 | 0.94 | 0.02 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 390.00 | 0.30 | 0.50 | 0.40 | 0.47 | +0.17 | +56.67% | 0.00 | 3 | 1,454 | 0.96 | 0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 10:58:53 AM 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 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.89 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.80 | -0.01 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.18 | -42.86% | 0.00 | 10 | 374 | 0.82 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 105.00 | 0.25 | 0.45 | 0.35 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | -0.02 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 110.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.44 | -46.32% | 0.00 | 7 | 50 | 0.80 | -0.02 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 115.00 | 0.65 | 0.90 | 0.78 | 0.95 | -0.44 | -31.66% | 0.01 | 5 | 4,391 | 0.79 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 120.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.87 | -44.17% | 0.01 | 119 | 402 | 0.80 | -0.04 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 125.00 | 1.40 | 1.75 | 1.58 | 1.42 | -1.28 | -47.41% | 0.01 | 11 | 214 | 0.78 | -0.06 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 130.00 | 1.95 | 2.40 | 2.18 | 1.95 | -1.75 | -47.30% | 0.02 | 64 | 228 | 0.79 | -0.08 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 135.00 | 2.65 | 3.20 | 2.93 | 2.83 | -2.06 | -42.13% | 0.02 | 18 | 304 | 0.78 | -0.10 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 140.00 | 3.30 | 4.20 | 3.75 | 3.50 | -2.65 | -43.09% | 0.03 | 66 | 629 | 0.78 | -0.12 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 145.00 | 4.30 | 5.40 | 4.85 | 4.72 | -3.09 | -39.57% | 0.03 | 37 | 627 | 0.77 | -0.15 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 150.00 | 6.20 | 6.50 | 6.35 | 6.30 | -3.25 | -34.04% | 0.04 | 113 | 911 | 0.77 | -0.18 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 155.00 | 7.50 | 8.10 | 7.80 | 7.90 | -3.00 | -27.53% | 0.05 | 34 | 442 | 0.77 | -0.21 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 160.00 | 9.20 | 9.90 | 9.55 | 9.50 | -4.77 | -33.43% | 0.06 | 183 | 870 | 0.77 | -0.25 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 165.00 | 11.10 | 12.00 | 11.55 | 11.07 | -5.53 | -33.32% | 0.07 | 64 | 429 | 0.77 | -0.28 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 170.00 | 13.30 | 14.00 | 13.65 | 13.87 | -5.77 | -29.38% | 0.08 | 140 | 1,810 | 0.77 | -0.32 | 0.01 | -0.21 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 175.00 | 14.70 | 16.90 | 15.80 | 15.40 | -7.12 | -31.62% | 0.09 | 34 | 1,211 | 0.77 | -0.36 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 180.00 | 17.20 | 19.50 | 18.35 | 17.95 | -7.69 | -30.00% | 0.10 | 23 | 762 | 0.77 | -0.40 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 185.00 | 19.90 | 22.70 | 21.30 | 20.27 | -9.01 | -30.78% | 0.12 | 3 | 281 | 0.78 | -0.44 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 190.00 | 22.70 | 25.80 | 24.25 | 23.49 | -9.24 | -28.24% | 0.13 | 9 | 500 | 0.78 | -0.48 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 195.00 | 25.80 | 29.00 | 27.40 | 28.00 | -8.08 | -22.40% | 0.14 | 2 | 279 | 0.83 | -0.52 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 200.00 | 29.20 | 32.50 | 30.85 | 30.50 | -10.00 | -24.70% | 0.15 | 6 | 459 | 0.82 | -0.56 | 0.01 | -0.22 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 210.00 | 35.30 | 40.40 | 37.85 | 47.90 | 0.00 | 0.00% | 0.18 | 0 | 353 | 0.82 | -0.62 | 0.01 | -0.21 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 220.00 | 42.70 | 48.30 | 45.50 | 50.00 | -6.00 | -10.72% | 0.21 | 1 | 113 | 0.83 | -0.68 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 230.00 | 51.30 | 57.10 | 54.20 | 55.99 | 0.00 | 0.00% | 0.24 | 0 | 60 | 0.79 | -0.73 | 0.01 | -0.19 | 9/30/2026 | 10/5/2026 10:58:53 AM EST |
| 240.00 | 60.10 | 65.70 | 62.90 | 61.75 | +17.06 | +38.18% | 0.26 | 1 | 97 | 0.84 | -0.77 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 10:58:53 AM EST |
| 250.00 | 69.20 | 74.80 | 72.00 | 82.98 | 0.00 | 0.00% | 0.29 | 0 | 43 | 0.83 | -0.81 | 0.00 | -0.16 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 260.00 | 79.50 | 84.30 | 81.90 | 63.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.82 | -0.84 | 0.00 | -0.14 | 9/21/2026 | 10/5/2026 10:58:53 AM EST |
| 270.00 | 88.90 | 93.70 | 91.30 | 101.75 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.81 | -0.86 | 0.00 | -0.13 | 10/2/2026 | 10/5/2026 10:58:53 AM EST |
| 280.00 | 97.70 | 103.10 | 100.40 | 84.30 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.03 | -0.89 | 0.00 | -0.12 | 8/14/2026 | 10/5/2026 10:58:53 AM EST |
| 290.00 | 107.40 | 113.00 | 110.20 | 77.40 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.06 | -0.90 | 0.00 | -0.10 | 8/12/2026 | 10/5/2026 10:58:53 AM EST |
| 300.00 | 117.10 | 122.70 | 119.90 | 130.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.09 | -0.92 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 10:58:53 AM EST |
| 310.00 | 126.90 | 132.70 | 129.80 | 138.72 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.12 | -0.93 | 0.00 | -0.08 | 7/6/2026 | 10/5/2026 10:58:53 AM EST |
| 320.00 | 136.80 | 142.40 | 139.60 | 146.52 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.15 | -0.94 | 0.00 | -0.07 | 9/1/2026 | 10/5/2026 10:58:53 AM EST |
| 330.00 | 146.70 | 152.30 | 149.50 | % | 0.45 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.07 | 10/5/2026 10:58:53 AM EST | |||
| 340.00 | 156.40 | 162.80 | 159.60 | 120.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.23 | -0.96 | 0.00 | -0.06 | 8/12/2026 | 10/5/2026 10:58:53 AM EST |
| 350.00 | 166.40 | 172.30 | 169.35 | % | 0.48 | 0 | 0 | 1.27 | -0.96 | 0.00 | -0.05 | 10/5/2026 10:58:53 AM EST | |||
| 360.00 | 176.50 | 182.20 | 179.35 | % | 0.50 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.04 | 10/5/2026 10:58:53 AM EST | |||
| 370.00 | 186.50 | 192.10 | 189.30 | % | 0.51 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.04 | 10/5/2026 10:58:53 AM EST | |||
| 380.00 | 196.30 | 202.70 | 199.50 | 183.62 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.38 | -0.98 | 0.00 | -0.04 | 8/19/2026 | 10/5/2026 10:58:53 AM EST |
| 390.00 | 206.50 | 212.20 | 209.35 | % | 0.54 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.03 | 10/5/2026 10:58:53 AM EST |