CBRS options chain $212.12
← Back to CBRS stock page
In-the-money contracts are shaded relative to the current underlying price ($212.12).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CBRS260904C00105000 |
$105.00 |
— |
— |
$102.73 |
$111.50 |
— |
| CBRS260904C00110000 |
$110.00 |
$79.72 |
-16.28 (-17.0%) |
$98.67 |
$102.70 |
1 |
| CBRS260904C00115000 |
$115.00 |
— |
— |
$92.91 |
$100.40 |
— |
| CBRS260904C00120000 |
$120.00 |
— |
— |
$89.91 |
$93.23 |
— |
| CBRS260904C00125000 |
$125.00 |
— |
— |
$82.78 |
$89.25 |
— |
| CBRS260904C00130000 |
$130.00 |
— |
— |
$79.24 |
$85.13 |
— |
| CBRS260904C00135000 |
$135.00 |
— |
— |
$73.70 |
$80.65 |
— |
| CBRS260904C00140000 |
$140.00 |
— |
— |
$68.15 |
$75.76 |
— |
| CBRS260904C00145000 |
$145.00 |
$34.08 |
-8.22 (-19.4%) |
$64.42 |
$68.67 |
5 |
| CBRS260904C00148000 |
$148.00 |
$39.58 |
+12.96 (+48.7%) |
$61.72 |
$67.79 |
2 |
| CBRS260904C00149000 |
$149.00 |
$38.58 |
+12.94 (+50.5%) |
$59.97 |
$66.25 |
2 |
| CBRS260904C00150000 |
$150.00 |
$32.00 |
-1.00 (-3.0%) |
$59.68 |
$64.70 |
1 |
| CBRS260904C00152500 |
$152.50 |
— |
— |
$56.11 |
$62.59 |
— |
| CBRS260904C00155000 |
$155.00 |
$22.00 |
+1.50 (+7.3%) |
$53.49 |
$58.88 |
10 |
| CBRS260904C00157500 |
$157.50 |
$25.00 |
+8.00 (+47.1%) |
$52.37 |
$56.06 |
1 |
| CBRS260904C00160000 |
$160.00 |
$54.60 |
+29.84 (+120.5%) |
$48.34 |
$53.69 |
3 |
| CBRS260904C00162500 |
$162.50 |
$17.20 |
+2.36 (+15.9%) |
$47.48 |
$52.86 |
1 |
| CBRS260904C00165000 |
$165.00 |
$33.26 |
+18.46 (+124.7%) |
$44.98 |
$48.95 |
1 |
| CBRS260904C00167500 |
$167.50 |
$15.67 |
+0.67 (+4.5%) |
$41.53 |
$47.86 |
1 |
| CBRS260904C00170000 |
$170.00 |
$39.30 |
+21.40 (+119.6%) |
$40.60 |
$43.59 |
12 |
| CBRS260904C00172500 |
$172.50 |
$36.44 |
+18.56 (+103.8%) |
$36.84 |
$41.65 |
172 |
| CBRS260904C00175000 |
$175.00 |
$40.60 |
+25.16 (+163.0%) |
$36.33 |
$38.16 |
188 |
| CBRS260904C00177500 |
$177.50 |
$37.77 |
+24.84 (+192.1%) |
$31.92 |
$36.60 |
32 |
| CBRS260904C00180000 |
$180.00 |
$34.40 |
+23.70 (+221.5%) |
$30.88 |
$34.12 |
197 |
| CBRS260904C00182500 |
$182.50 |
$29.03 |
+20.01 (+221.8%) |
$28.22 |
$31.14 |
140 |
| CBRS260904C00185000 |
$185.00 |
$25.42 |
+18.42 (+263.1%) |
$26.08 |
$28.28 |
103 |
| CBRS260904C00187500 |
$187.50 |
$27.14 |
+22.10 (+438.5%) |
$23.77 |
$26.77 |
168 |
| CBRS260904C00190000 |
$190.00 |
$21.50 |
+18.28 (+567.7%) |
$21.46 |
$22.94 |
1,015 |
| CBRS260904C00192500 |
$192.50 |
$18.27 |
+15.78 (+633.7%) |
$17.42 |
$20.88 |
922 |
| CBRS260904C00195000 |
$195.00 |
$16.94 |
+15.30 (+932.9%) |
$15.83 |
$19.33 |
354 |
| CBRS260904C00197500 |
$197.50 |
$17.65 |
+16.55 (+1504.5%) |
$13.29 |
$17.34 |
183 |
| CBRS260904C00200000 |
$200.00 |
$11.49 |
+10.90 (+1847.5%) |
$10.93 |
$13.24 |
2,213 |
| CBRS260904C00202500 |
$202.50 |
$10.12 |
+9.67 (+2148.9%) |
$8.78 |
$10.53 |
628 |
| CBRS260904C00205000 |
$205.00 |
$7.00 |
+6.75 (+2700.0%) |
$5.86 |
$8.34 |
1,546 |
| CBRS260904C00207500 |
$207.50 |
$4.60 |
+4.41 (+2321.1%) |
$4.25 |
$5.89 |
739 |
| CBRS260904C00210000 |
$210.00 |
$3.13 |
+2.98 (+1986.7%) |
$3.03 |
$3.52 |
1,826 |
| CBRS260904C00212500 |
$212.50 |
$1.85 |
+1.80 (+3600.0%) |
$1.67 |
$2.26 |
578 |
| CBRS260904C00215000 |
$215.00 |
$1.00 |
+0.95 (+1900.0%) |
$0.88 |
$1.33 |
1,293 |
| CBRS260904C00217500 |
$217.50 |
$0.59 |
+0.54 (+1080.0%) |
$0.47 |
$0.67 |
703 |
| CBRS260904C00220000 |
$220.00 |
$0.35 |
+0.34 (+3400.0%) |
$0.22 |
$0.38 |
2,341 |
| CBRS260904C00222500 |
$222.50 |
$0.13 |
+0.03 (+30.0%) |
$0.12 |
$0.22 |
636 |
| CBRS260904C00225000 |
$225.00 |
$0.10 |
+0.07 (+233.3%) |
$0.03 |
$0.17 |
499 |
| CBRS260904C00227500 |
$227.50 |
$0.12 |
+0.07 (+140.0%) |
$0.00 |
$0.08 |
151 |
| CBRS260904C00230000 |
$230.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.12 |
589 |
| CBRS260904C00232500 |
$232.50 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$0.12 |
20 |
| CBRS260904C00235000 |
$235.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.07 |
73 |
| CBRS260904C00237500 |
$237.50 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$0.12 |
7 |
| CBRS260904C00240000 |
$240.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
11 |
| CBRS260904C00242500 |
$242.50 |
$0.04 |
-0.16 (-80.0%) |
$0.00 |
$0.28 |
20 |
| CBRS260904C00245000 |
$245.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.28 |
2 |
| CBRS260904C00247500 |
$247.50 |
$0.01 |
-1.43 (-99.3%) |
$0.00 |
$2.53 |
5 |
| CBRS260904C00250000 |
$250.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.03 |
9 |
| CBRS260904C00252500 |
$252.50 |
$0.25 |
-0.45 (-64.3%) |
$0.00 |
$1.08 |
2 |
| CBRS260904C00255000 |
$255.00 |
$0.18 |
+0.13 (+260.0%) |
$0.00 |
$0.62 |
1 |
| CBRS260904C00257500 |
$257.50 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.52 |
1 |
| CBRS260904C00260000 |
$260.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
20 |
| CBRS260904C00262500 |
$262.50 |
$0.60 |
-0.65 (-52.0%) |
$0.00 |
$2.53 |
1 |
| CBRS260904C00265000 |
$265.00 |
$0.07 |
-0.37 (-84.1%) |
$0.00 |
$1.23 |
1 |
| CBRS260904C00267500 |
$267.50 |
$1.04 |
-0.40 (-27.8%) |
$0.00 |
$2.50 |
1 |
| CBRS260904C00270000 |
$270.00 |
$0.03 |
-0.22 (-88.0%) |
$0.00 |
$2.57 |
6 |
| CBRS260904C00272500 |
$272.50 |
— |
— |
$0.00 |
$2.51 |
— |
| CBRS260904C00275000 |
$275.00 |
$0.05 |
-0.15 (-75.0%) |
$0.00 |
$2.57 |
41 |
| CBRS260904C00277500 |
$277.50 |
$0.21 |
-2.49 (-92.2%) |
$0.00 |
$2.51 |
1 |
| CBRS260904C00280000 |
$280.00 |
$0.05 |
-0.27 (-84.4%) |
$0.00 |
$2.50 |
1 |
| CBRS260904C00282500 |
$282.50 |
$0.30 |
-0.40 (-57.1%) |
$0.00 |
$2.57 |
1 |
| CBRS260904C00285000 |
$285.00 |
$0.05 |
-0.13 (-72.2%) |
$0.00 |
$0.07 |
1 |
| CBRS260904C00290000 |
$290.00 |
$0.38 |
+0.13 (+52.0%) |
$0.00 |
$1.32 |
1 |
| CBRS260904C00295000 |
$295.00 |
$0.45 |
-0.45 (-50.0%) |
$0.00 |
$2.50 |
1 |
| CBRS260904C00300000 |
$300.00 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$0.07 |
1 |
| CBRS260904C00305000 |
$305.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$2.59 |
103 |
| CBRS260904C00310000 |
$310.00 |
$0.10 |
+0.05 (+100.0%) |
$0.00 |
$2.59 |
1 |
| CBRS260904C00315000 |
$315.00 |
$0.03 |
-7.75 (-99.6%) |
$0.00 |
$2.53 |
3 |
| CBRS260904C00320000 |
$320.00 |
$0.03 |
-0.94 (-96.9%) |
$0.00 |
$2.52 |
70 |
| CBRS260904C00325000 |
$325.00 |
$0.05 |
-0.50 (-90.9%) |
$0.00 |
$2.53 |
10 |
| CBRS260904C00330000 |
$330.00 |
$0.03 |
-0.23 (-88.5%) |
$0.00 |
$0.03 |
66 |
| CBRS260904C00335000 |
$335.00 |
$0.03 |
-1.56 (-98.1%) |
$0.00 |
$2.58 |
10 |
| CBRS260904C00340000 |
$340.00 |
$0.40 |
-0.20 (-33.3%) |
$0.00 |
$2.58 |
23 |
| CBRS260904C00345000 |
$345.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.12 |
210 |
| CBRS260904C00350000 |
$350.00 |
$0.05 |
-0.16 (-76.2%) |
$0.00 |
$2.52 |
7 |
| CBRS260904C00355000 |
$355.00 |
$0.25 |
-0.13 (-34.2%) |
$0.00 |
$2.57 |
6 |
| CBRS260904C00360000 |
$360.00 |
$0.75 |
-1.75 (-70.0%) |
$0.00 |
$2.58 |
3 |
| CBRS260904C00365000 |
$365.00 |
— |
— |
$0.00 |
$2.53 |
— |
| CBRS260904C00370000 |
$370.00 |
— |
— |
$0.00 |
$2.60 |
— |
| CBRS260904C00375000 |
$375.00 |
— |
— |
$0.00 |
$2.53 |
— |
| CBRS260904C00380000 |
$380.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$2.57 |
5 |
| CBRS260904C00385000 |
$385.00 |
— |
— |
$0.00 |
$2.52 |
— |
| CBRS260904C00390000 |
$390.00 |
— |
— |
$0.00 |
$2.51 |
— |
| CBRS260904C00395000 |
$395.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CBRS260904P00105000 |
$105.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$1.82 |
1 |
| CBRS260904P00110000 |
$110.00 |
$0.38 |
+0.30 (+375.0%) |
$0.00 |
$0.07 |
1 |
| CBRS260904P00115000 |
$115.00 |
— |
— |
$0.00 |
$1.18 |
— |
| CBRS260904P00120000 |
$120.00 |
$0.05 |
-0.46 (-90.2%) |
$0.00 |
$1.02 |
1 |
| CBRS260904P00125000 |
$125.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$2.51 |
5 |
| CBRS260904P00130000 |
$130.00 |
$0.05 |
-0.16 (-76.2%) |
$0.00 |
$2.57 |
3 |
| CBRS260904P00135000 |
$135.00 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.07 |
2 |
| CBRS260904P00140000 |
$140.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$2.57 |
1 |
| CBRS260904P00145000 |
$145.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| CBRS260904P00148000 |
$148.00 |
$0.06 |
-0.09 (-60.0%) |
$0.00 |
$0.03 |
23 |
| CBRS260904P00149000 |
$149.00 |
$0.07 |
-0.08 (-53.3%) |
$0.00 |
$0.07 |
36 |
| CBRS260904P00150000 |
$150.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
6 |
| CBRS260904P00152500 |
$152.50 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$0.03 |
7 |
| CBRS260904P00155000 |
$155.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
3 |
| CBRS260904P00157500 |
$157.50 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
27 |
| CBRS260904P00160000 |
$160.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.07 |
27 |
| CBRS260904P00162500 |
$162.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
1 |
| CBRS260904P00165000 |
$165.00 |
$0.07 |
+0.04 (+133.3%) |
$0.00 |
$0.07 |
13 |
| CBRS260904P00167500 |
$167.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.07 |
11 |
| CBRS260904P00170000 |
$170.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.07 |
27 |
| CBRS260904P00172500 |
$172.50 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.07 |
36 |
| CBRS260904P00175000 |
$175.00 |
$0.02 |
-0.05 (-71.4%) |
$0.00 |
$0.03 |
42 |
| CBRS260904P00177500 |
$177.50 |
$0.03 |
-0.12 (-80.0%) |
$0.00 |
$0.03 |
23 |
| CBRS260904P00180000 |
$180.00 |
$0.03 |
-0.24 (-88.9%) |
$0.00 |
$0.07 |
82 |
| CBRS260904P00182500 |
$182.50 |
$0.03 |
-0.52 (-94.5%) |
$0.00 |
$0.03 |
46 |
| CBRS260904P00185000 |
$185.00 |
$0.03 |
-0.92 (-96.8%) |
$0.00 |
$0.03 |
162 |
| CBRS260904P00187500 |
$187.50 |
$0.03 |
-1.67 (-98.2%) |
$0.00 |
$0.03 |
35 |
| CBRS260904P00190000 |
$190.00 |
$0.05 |
-2.65 (-98.1%) |
$0.00 |
$0.07 |
229 |
| CBRS260904P00192500 |
$192.50 |
$0.05 |
-6.30 (-99.2%) |
$0.00 |
$0.08 |
31 |
| CBRS260904P00195000 |
$195.00 |
$0.05 |
-6.10 (-99.2%) |
$0.00 |
$0.12 |
220 |
| CBRS260904P00197500 |
$197.50 |
$0.07 |
-10.13 (-99.3%) |
$0.00 |
$0.08 |
193 |
| CBRS260904P00200000 |
$200.00 |
$0.05 |
-10.28 (-99.5%) |
$0.00 |
$0.12 |
703 |
| CBRS260904P00202500 |
$202.50 |
$0.12 |
-12.47 (-99.0%) |
$0.07 |
$0.22 |
357 |
| CBRS260904P00205000 |
$205.00 |
$0.30 |
-16.80 (-98.2%) |
$0.17 |
$0.32 |
483 |
| CBRS260904P00207500 |
$207.50 |
$0.60 |
-19.88 (-97.1%) |
$0.33 |
$0.63 |
367 |
| CBRS260904P00210000 |
$210.00 |
$1.27 |
-18.64 (-93.6%) |
$0.98 |
$1.27 |
812 |
| CBRS260904P00212500 |
$212.50 |
$2.60 |
-36.54 (-93.4%) |
$1.92 |
$3.03 |
218 |
| CBRS260904P00215000 |
$215.00 |
$4.40 |
-20.25 (-82.2%) |
$3.52 |
$5.05 |
215 |
| CBRS260904P00217500 |
$217.50 |
$5.90 |
-25.10 (-81.0%) |
$5.14 |
$7.50 |
65 |
| CBRS260904P00220000 |
$220.00 |
$9.00 |
-41.85 (-82.3%) |
$7.23 |
$9.43 |
34 |
| CBRS260904P00222500 |
$222.50 |
$49.27 |
+9.07 (+22.6%) |
$8.14 |
$13.51 |
2 |
| CBRS260904P00225000 |
$225.00 |
$37.98 |
-8.17 (-17.7%) |
$10.67 |
$16.07 |
26 |
| CBRS260904P00227500 |
$227.50 |
$33.65 |
+5.16 (+18.1%) |
$13.88 |
$17.96 |
1 |
| CBRS260904P00230000 |
$230.00 |
$42.55 |
-4.65 (-9.9%) |
$16.72 |
$19.43 |
1 |
| CBRS260904P00232500 |
$232.50 |
$50.93 |
+3.68 (+7.8%) |
$18.15 |
$22.95 |
5 |
| CBRS260904P00235000 |
$235.00 |
$53.10 |
+24.10 (+83.1%) |
$21.86 |
$24.68 |
10 |
| CBRS260904P00237500 |
$237.50 |
$63.74 |
+6.67 (+11.7%) |
$22.87 |
$28.46 |
2 |
| CBRS260904P00240000 |
$240.00 |
$24.70 |
-34.22 (-58.1%) |
$27.03 |
$29.07 |
2 |
| CBRS260904P00242500 |
$242.50 |
$62.10 |
-1.40 (-2.2%) |
$29.20 |
$33.78 |
3 |
| CBRS260904P00245000 |
$245.00 |
$66.00 |
+37.00 (+127.6%) |
$30.06 |
$35.69 |
30 |
| CBRS260904P00247500 |
$247.50 |
$61.68 |
+29.88 (+94.0%) |
$33.12 |
$37.92 |
20 |
| CBRS260904P00250000 |
$250.00 |
$69.77 |
-0.55 (-0.8%) |
$35.27 |
$40.13 |
1 |
| CBRS260904P00252500 |
$252.50 |
$33.50 |
+10.00 (+42.6%) |
$38.42 |
$43.60 |
1 |
| CBRS260904P00255000 |
$255.00 |
$57.56 |
+27.96 (+94.5%) |
$40.20 |
$46.75 |
1 |
| CBRS260904P00257500 |
$257.50 |
— |
— |
$43.02 |
$49.23 |
— |
| CBRS260904P00260000 |
$260.00 |
$62.66 |
+13.91 (+28.5%) |
$45.45 |
$49.91 |
1 |
| CBRS260904P00262500 |
$262.50 |
— |
— |
$48.14 |
$53.55 |
— |
| CBRS260904P00265000 |
$265.00 |
— |
— |
$50.10 |
$56.14 |
— |
| CBRS260904P00267500 |
$267.50 |
$34.00 |
— |
$52.74 |
$58.17 |
1 |
| CBRS260904P00270000 |
$270.00 |
— |
— |
$54.71 |
$60.39 |
— |
| CBRS260904P00272500 |
$272.50 |
— |
— |
$58.01 |
$64.17 |
— |
| CBRS260904P00275000 |
$275.00 |
— |
— |
$59.84 |
$67.06 |
— |
| CBRS260904P00277500 |
$277.50 |
— |
— |
$62.16 |
$69.86 |
— |
| CBRS260904P00280000 |
$280.00 |
$55.44 |
+12.92 (+30.4%) |
$65.78 |
$72.27 |
4 |
| CBRS260904P00282500 |
$282.50 |
— |
— |
$69.21 |
$74.80 |
— |
| CBRS260904P00285000 |
$285.00 |
— |
— |
$69.95 |
$75.17 |
— |
| CBRS260904P00290000 |
$290.00 |
— |
— |
$74.48 |
$81.62 |
— |
| CBRS260904P00295000 |
$295.00 |
— |
— |
$79.68 |
$87.02 |
— |
| CBRS260904P00300000 |
$300.00 |
— |
— |
$86.40 |
$90.77 |
— |
| CBRS260904P00305000 |
$305.00 |
— |
— |
$91.98 |
$95.69 |
— |
| CBRS260904P00310000 |
$310.00 |
— |
— |
$95.47 |
$101.35 |
— |
| CBRS260904P00315000 |
$315.00 |
$89.90 |
+18.90 (+26.6%) |
$99.29 |
$106.03 |
2 |
| CBRS260904P00320000 |
$320.00 |
— |
— |
$106.70 |
$109.53 |
— |
| CBRS260904P00325000 |
$325.00 |
$97.10 |
— |
$112.59 |
$115.02 |
2 |
| CBRS260904P00330000 |
$330.00 |
— |
— |
$116.44 |
$119.15 |
— |
| CBRS260904P00335000 |
$335.00 |
— |
— |
$118.33 |
$126.37 |
— |
| CBRS260904P00340000 |
$340.00 |
— |
— |
$127.60 |
$133.38 |
— |
| CBRS260904P00345000 |
$345.00 |
— |
— |
$132.76 |
$133.20 |
— |
| CBRS260904P00350000 |
$350.00 |
— |
— |
$137.69 |
$140.30 |
— |
| CBRS260904P00355000 |
$355.00 |
— |
— |
$141.94 |
$147.07 |
— |
| CBRS260904P00360000 |
$360.00 |
— |
— |
$147.15 |
$148.49 |
— |
| CBRS260904P00365000 |
$365.00 |
— |
— |
$151.05 |
$152.80 |
— |
| CBRS260904P00370000 |
$370.00 |
— |
— |
$158.25 |
$163.56 |
— |
| CBRS260904P00375000 |
$375.00 |
— |
— |
$162.84 |
$165.27 |
— |
| CBRS260904P00380000 |
$380.00 |
— |
— |
$168.01 |
$170.91 |
— |
| CBRS260904P00385000 |
$385.00 |
— |
— |
$173.67 |
$179.27 |
— |
| CBRS260904P00390000 |
$390.00 |
— |
— |
$178.58 |
$183.61 |
— |
| CBRS260904P00395000 |
$395.00 |
— |
— |
$182.14 |
$182.54 |
— |
