CBRS - Options Database

CBRS

CEREBRAS SYS INC Class A

$179.78 -7.78%

(9/30 13:00) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 15:00)

◀ 9/30 14:00 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 75,324

Calls: 55,066 (73%)

Puts: 20,258 (27%)

Prior (09/04) 89,709

Calls: 62,720 (70%)

Puts: 26,989 (30%)

Current vs Prior -16.04%

Calls: -12.20% (Calls)

Puts: -24.94% (Puts)

Prior 7-Day Total 424,121

Calls: 241,822 (57%)

Puts: 182,299 (43%)

Prior 7-Day Average 60,588

Calls: 34,546 (57%)

Puts: 26,042 (43%)

Current vs Prior 7-Day Avg +24.32%

Calls: +59.40%

Puts: -22.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $49.09M

Calls: $32.91M (67%)

Puts: $16.17M (33%)

Prior (09/04) $86.92M

Calls: $69.99M (81%)

Puts: $16.93M (19%)

Current vs Prior -43.53%

Calls: -52.97%

Puts: -4.48%

Prior 7-Day Total $414.20M

Calls: $279.89M (68%)

Puts: $134.32M (32%)

Prior 7-Day Average $59.17M

Calls: $39.98M (68%)

Puts: $19.19M (32%)

Current vs Prior 7-Day Avg -17.05%

Calls: -17.68%

Puts: -15.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.37

Prior (09/04) 0.43

Current vs Prior -14.51%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -46.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 230,979

Calls: 119,368 (52%)

Puts: 111,611 (48%)

Prior (09/04) 270,290

Calls: 142,762 (53%)

Puts: 127,528 (47%)

Current vs Prior -14.54%

Prior 7-Day Total 1,590,417

Calls: 834,172 (52%)

Puts: 756,245 (48%)

Prior 7-Day Average 227,202

Calls: 119,167 (52%)

Puts: 108,035 (48%)

Current vs Prior 7-Day Avg +1.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.56% | 9.37%12.10% | 23.67%

Prior 9.19% | 12.28%12.28% | 23.33%

Current vs Prior -39.46% | -23.69%-1.50% | +1.46%

Prior 7-Day Avg 9.24% | 13.43%15.31% | 26.29%

Current vs 7-Day Avg -39.81% | -30.22%-20.98% | -9.99%

Prior 7-Day Eod 9.19% | 12.28%14.59% | 25.03%

Current vs 7-Day Eod -39.46% | -23.69%-17.10% | -5.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.96% | 13.60%

Calls: 14.29% | 14.21%

Puts: 13.64% | 12.99%

Prior 26.04% | 20.97%

Calls: 13.50% | 23.62%

Puts: 38.57% | 18.32%

Current vs Prior -46.39% | -35.15%

Prior 7-Day Avg 19.18% | 23.19%

Calls: 18.29% | 22.56%

Puts: 20.06% | 23.82%

Current vs 7-Day Avg -27.21% | -41.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($32.91M). Extreme bullish P/C ratio of 0.37 - heavy call buying (55,066 calls vs 20,258 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 48 of results (avg 8.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	7.70	8.20	$7.95	6.3%	458	0.52	10
$180.00	Oct 16	10.10	10.80	$10.45	6.7%	5.0K	0.53	125
$180.00	Oct 30	14.50	15.60	$15.05	7.3%	116	0.55	5
$160.00	Oct 16	21.80	23.60	$22.70	7.9%	104	0.82	47
$175.00	Oct 16	12.40	13.50	$12.95	8.5%	8	0.61	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	23.30	24.10	$23.70	3.4%	55	0.73	1.6K
$150.00	Oct 30	2.70	2.85	$2.78	5.4%	125	0.14	129
$170.00	Oct 16	5.40	5.70	$5.55	5.4%	220	0.32	1.6K
$200.00	Oct 2	19.50	20.70	$20.10	6.0%	95	0.94	626
$167.50	Oct 30	7.60	8.10	$7.85	6.4%	22	0.32	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.76, cheapest $0.32)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 2	0.30	0.35	$0.32	15.6%	2.5K	0.06	2.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.90	1.05	$0.98	15.3%	280	0.11	152
$150.00	Oct 16	0.90	1.05	$0.98	15.3%	267	0.08	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Oct 2	34.20	38.90	$36.55	12.9%	3	0.99	--
$145.00	Oct 2	33.20	37.40	$35.30	11.9%	1	0.99	--
$150.00	Oct 2	29.00	32.90	$30.95	12.6%	--	0.99	38
$146.00	Oct 2	32.20	36.50	$34.35	12.5%	1	0.99	--
$160.00	Oct 2	18.30	21.00	$19.65	13.7%	17	0.97	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Oct 2	23.10	26.90	$25.00	15.2%	161	1.00	377
$207.50	Oct 2	26.80	29.10	$27.95	8.2%	13	1.00	73
$210.00	Oct 2	29.10	31.80	$30.45	8.9%	49	1.00	258
$212.50	Oct 2	31.20	34.90	$33.05	11.2%	2	1.00	49
$215.00	Oct 2	34.30	36.80	$35.55	7.0%	--	1.00	103

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 55.6K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	8.00	8.80	$8.40	9.5%	7.8K	0.46	1.2K
$210.00	Oct 2	0.05	0.10	$0.08	62.5%	5.1K	0.02	4.5K
$180.00	Oct 16	10.10	10.80	$10.45	6.7%	5.0K	0.53	125
$185.00	Oct 2	2.35	2.65	$2.50	12.0%	2.8K	0.34	1.0K
$180.00	Oct 2	4.10	4.50	$4.30	9.3%	2.6K	0.51	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 2	2.00	2.25	$2.13	11.7%	3.3K	0.31	385
$170.00	Oct 2	0.70	0.95	$0.83	30.1%	1.9K	0.15	375
$180.00	Oct 2	4.10	4.70	$4.40	13.6%	740	0.49	777
$180.00	Oct 23	11.80	13.20	$12.50	11.2%	471	0.47	63
$172.50	Oct 2	1.20	1.50	$1.35	22.2%	434	0.22	124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 13.7%, max 19.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Oct 2	Nov 6	80.5%	67.3%	19.8%	2.7K	91
$190.00	Oct 2	Nov 6	84.4%	72.5%	16.4%	1.1K	103
$187.50	Oct 2	Oct 30	83.4%	72.8%	14.5%	1.6K	47
$192.50	Oct 2	Oct 30	86.2%	75.3%	14.4%	614	44
$175.00	Oct 2	Oct 30	77.3%	67.7%	14.1%	18	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Oct 2	Nov 6	80.5%	67.3%	19.8%	778	839
$190.00	Oct 2	Nov 6	84.4%	72.5%	16.4%	395	914
$192.50	Oct 2	Nov 6	86.2%	74.3%	16.0%	149	281
$182.50	Oct 2	Nov 6	80.5%	69.4%	15.9%	139	350
$187.50	Oct 2	Oct 30	83.4%	72.8%	14.5%	30	199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 9.00, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Nov 6	$0.25	$2.25	$0.25	59%	9.00	$177.75
$160.00	$165.00	Oct 16	$2.85	$2.15	$2.85	82%	0.75	$162.85
$182.50	$185.00	Nov 6	$0.20	$2.30	$0.20	54%	11.50	$182.70
$160.00	$165.00	Nov 6	$2.60	$2.40	$2.60	76%	0.92	$162.60
$170.00	$177.50	Oct 23	$3.50	$4.00	$3.50	66%	1.14	$173.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$207.50	$205.00	Oct 9	$1.20	$1.30	$1.20	86%	1.08	$206.30
$200.00	$195.00	Oct 30	$2.45	$2.55	$2.45	65%	1.04	$197.55
$177.50	$175.00	Nov 6	$0.60	$1.90	$0.60	42%	3.17	$176.90
$190.00	$187.50	Oct 23	$1.05	$1.45	$1.05	59%	1.38	$188.95
$200.00	$192.50	Nov 6	$4.15	$3.35	$4.15	63%	0.81	$195.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 1.38, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$197.50	Oct 30	$1.60	$1.60	$0.90	60%	1.78	$196.60
$202.50	$205.00	Oct 30	$1.25	$1.25	$1.25	66%	1.00	$203.75
$187.50	$190.00	Oct 23	$1.45	$1.45	$1.05	55%	1.38	$188.95
$180.00	$182.50	Oct 30	$1.70	$1.70	$0.80	46%	2.13	$181.70
$212.50	$215.00	Oct 23	$0.65	$0.65	$1.85	78%	0.35	$213.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Nov 6	$2.90	$2.90	$2.10	60%	1.38	$172.10
$172.50	$170.00	Oct 23	$1.85	$1.85	$0.65	63%	2.85	$170.65
$160.00	$155.00	Nov 6	$1.70	$1.70	$3.30	75%	0.52	$158.30
$165.00	$160.00	Nov 6	$1.95	$1.95	$3.05	70%	0.64	$163.05
$177.50	$175.00	Oct 23	$1.65	$1.65	$0.85	56%	1.94	$175.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.43, cheapest $3.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$3.20	83.3%	69.0%
$180.00	Oct 2	Oct 9	$3.65	80.5%	68.3%
$175.00	Oct 2	Oct 9	$3.45	77.3%	66.3%
$182.50	Oct 2	Oct 9	$3.60	80.5%	70.2%
$177.50	Oct 2	Oct 9	$3.55	76.7%	69.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Oct 2	Oct 9	$3.50	83.3%	69.0%
$180.00	Oct 2	Oct 9	$3.30	80.5%	68.3%
$175.00	Oct 2	Oct 9	$3.02	77.3%	66.3%
$182.50	Oct 2	Oct 9	$3.55	80.5%	70.2%
$177.50	Oct 2	Oct 9	$3.52	76.7%	69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.80% of stock, avg 12.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$177.50	Oct 2	$5.60	$3.03	$8.63	$168.87	$186.13	4.80%
$180.00	Oct 2	$4.30	$4.40	$8.70	$171.30	$188.70	4.84%
$182.50	Oct 2	$3.25	$5.55	$8.80	$173.70	$191.30	4.89%
$175.00	Oct 2	$6.90	$2.13	$9.03	$165.97	$184.03	5.02%
$172.50	Oct 2	$8.30	$1.35	$9.65	$162.85	$182.15	5.37%
$185.00	Oct 2	$2.50	$7.25	$9.75	$175.25	$194.75	5.42%
$187.50	Oct 2	$1.80	$9.40	$11.20	$176.30	$198.70	6.23%
$170.00	Oct 2	$10.75	$0.83	$11.58	$158.42	$181.58	6.44%
$190.00	Oct 2	$1.30	$11.30	$12.60	$177.40	$202.60	7.01%
$167.50	Oct 2	$13.25	$0.48	$13.73	$153.77	$181.23	7.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.99% of stock, avg 9.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$192.50	$170.00	Oct 2	$0.95	$0.83	$1.78	$168.22	$194.28
$190.00	$170.00	Oct 2	$1.30	$0.83	$2.13	$167.87	$192.13
$192.50	$172.50	Oct 2	$0.95	$1.35	$2.30	$170.20	$194.80
$190.00	$172.50	Oct 2	$1.30	$1.35	$2.65	$169.85	$192.65
$187.50	$170.00	Oct 2	$1.80	$0.83	$2.63	$167.37	$190.13
$187.50	$172.50	Oct 2	$1.80	$1.35	$3.15	$169.35	$190.65
$192.50	$175.00	Oct 2	$0.95	$2.13	$3.08	$171.92	$195.58
$190.00	$175.00	Oct 2	$1.30	$2.13	$3.43	$171.57	$193.43
$187.50	$175.00	Oct 2	$1.80	$2.13	$3.93	$171.07	$191.43
$185.00	$170.00	Oct 2	$2.50	$0.83	$3.33	$166.67	$188.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 5.25, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	200/202	Oct 23	$2.10	$0.40	37%	5.25	$165.40	$202.10
165/168	202/205	Oct 30	$2.10	$0.40	34%	5.25	$165.40	$204.60
168/170	208/210	Oct 30	$2.05	$0.45	35%	4.56	$167.95	$209.55
158/160	200/202	Oct 23	$1.72	$0.78	46%	2.21	$158.28	$201.72
165/168	202/205	Oct 23	$1.80	$0.70	40%	2.57	$165.70	$204.30
165/168	198/200	Oct 23	$1.90	$0.60	35%	3.17	$165.60	$199.40
150/152	200/202	Oct 23	$1.35	$1.15	54%	1.17	$151.15	$201.35
165/168	208/210	Oct 30	$1.70	$0.80	38%	2.12	$165.80	$209.20
158/160	202/205	Oct 23	$1.42	$1.08	49%	1.31	$158.58	$203.92
155/158	200/202	Oct 23	$1.40	$1.10	50%	1.27	$156.10	$201.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$175.00	$177.50	Oct 2	$0.10	$2.40	17%	24.00
$167.50	$170.00	$172.50	Oct 2	$0.05	$2.45	12%	49.00
$177.50	$180.00	$182.50	Oct 16	$0.05	$2.45	8%	49.00
$177.50	$180.00	$182.50	Oct 9	$0.10	$2.40	10%	24.00
$185.00	$187.50	$190.00	Oct 30	$0.05	$2.45	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.10	$4.90	12%	49.00
$172.50	$175.00	$177.50	Oct 2	$0.12	$2.38	17%	19.83
$160.00	$165.00	$170.00	Nov 6	$0.20	$4.80	10%	24.00
$162.50	$165.00	$167.50	Oct 9	$0.07	$2.43	8%	34.71
$182.50	$185.00	$187.50	Oct 9	$0.10	$2.40	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-7.35, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$170.00	1:2	Oct 23	-$7.35	$7.65
$150.00	$160.00	1:2	Oct 2	-$8.35	$1.65
$212.50	$215.00	1:2	Oct 2	-$0.01	$2.49
$207.50	$210.00	1:2	Oct 2	-$0.03	$2.47
$202.50	$205.00	1:2	Oct 2	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Oct 16	-$0.12	$4.88
$170.00	$167.50	1:2	Oct 2	-$0.13	$2.37
$155.00	$150.00	1:2	Oct 16	-$0.31	$4.69
$172.50	$170.00	1:2	Oct 2	-$0.31	$2.19
$165.00	$162.50	1:2	Oct 2	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.95%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Nov 6	$7.10	0.33	16.8%	3.95%	20.76%	2	8
$200.00	Nov 6	$9.20	0.38	11.2%	5.12%	16.36%	78	11
$205.00	Nov 6	$7.30	0.36	14.0%	4.06%	18.09%	1	11
$202.50	Nov 6	$7.80	0.37	12.6%	4.34%	16.98%	--	10
$180.00	Nov 6	$16.00	0.56	0.1%	8.90%	9.02%	47	5
$190.00	Nov 6	$11.20	0.47	5.7%	6.23%	11.91%	13	--
$185.00	Nov 6	$13.10	0.52	2.9%	7.29%	10.19%	1	--
$197.50	Nov 6	$8.50	0.41	9.9%	4.73%	14.58%	2	1
$182.50	Nov 6	$14.20	0.54	1.5%	7.90%	9.41%	27	--
$212.50	Nov 6	$5.70	0.30	18.2%	3.17%	21.37%	3	1

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 55,066

Total Puts 20,258

Put/Call Ratio 0.37

Net Difference 34,808

Prior's Put/Call Breakdown

Total Calls 62,720

Total Puts 26,989

Put/Call Ratio 0.43

Net Difference 35,731

Prior 7-Day Put/Call Summary

Total Calls 241,822

Total Puts 182,299

Average Put/Call Ratio 0.69

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card