Options Chain for COMMVAULT SYS INC COM (CVLT) - $123.96 as of 11/26/2025 2:57:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.00 | 50.50 | 48.75 | % | 0.65 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 80.00 | 42.20 | 45.60 | 43.90 | % | 0.55 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 85.00 | 37.70 | 41.00 | 39.35 | 57.66 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.87 | 0.98 | 0.00 | -0.02 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 32.40 | 36.20 | 34.30 | % | 0.38 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 27.60 | 31.20 | 29.40 | 70.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.04 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 100.00 | 23.20 | 27.10 | 25.15 | 31.04 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.69 | 0.89 | 0.01 | -0.05 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 19.00 | 21.90 | 20.45 | % | 0.19 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.06 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 16.30 | 17.70 | 17.00 | 22.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.47 | 0.78 | 0.01 | -0.07 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 12.80 | 14.20 | 13.50 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.02 | -0.08 | 11/26/2025 3:59:55 PM EST | |||
| 120.00 | 9.50 | 10.90 | 10.20 | 15.14 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.44 | 0.61 | 0.02 | -0.08 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 6.50 | 8.40 | 7.45 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.43 | 0.51 | 0.02 | -0.08 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 4.90 | 6.20 | 5.55 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.44 | 0.42 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 2.15 | 4.60 | 3.38 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.39 | 0.33 | 0.02 | -0.07 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 1.15 | 3.40 | 2.28 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.39 | 0.25 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 1.55 | 2.40 | 1.98 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.44 | 0.19 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 150.00 | 1.00 | 1.80 | 1.40 | 1.48 | +0.08 | +5.72% | 0.01 | 4 | 45 | 0.44 | 0.14 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 155.00 | 0.60 | 2.05 | 1.33 | 1.00 | -1.25 | -55.56% | 0.01 | 3 | 4 | 0.48 | 0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 160.00 | 0.30 | 1.95 | 1.13 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.49 | 0.07 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.05 | 0.01 | -0.02 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.71 | 0.03 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | 0.02 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.65 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.84 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.45 | % | 0.01 | 1 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.02 | 6/24/2025 | 11/26/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.03 | 0.00 | -0.03 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 95.00 | 0.25 | 2.80 | 1.53 | % | 0.02 | 0 | 0 | 0.58 | -0.06 | 0.01 | -0.04 | 11/26/2025 3:59:55 PM EST | |||
| 100.00 | 0.05 | 3.30 | 1.68 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.48 | -0.11 | 0.01 | -0.05 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 105.00 | 1.50 | 2.60 | 2.05 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.15 | 0.01 | -0.06 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 110.00 | 2.40 | 3.40 | 2.90 | 3.08 | +0.46 | +17.56% | 0.03 | 6 | 15 | 0.46 | -0.22 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 115.00 | 3.90 | 4.90 | 4.40 | 4.51 | +0.22 | +5.13% | 0.04 | 6 | 15 | 0.46 | -0.30 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 5.80 | 6.80 | 6.30 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.45 | -0.39 | 0.02 | -0.08 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 6.90 | 9.30 | 8.10 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.41 | -0.49 | 0.02 | -0.08 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 10.40 | 12.20 | 11.30 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.42 | -0.58 | 0.02 | -0.08 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 14.40 | 15.80 | 15.10 | 16.93 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.44 | -0.67 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 16.90 | 20.90 | 18.90 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.41 | -0.75 | 0.02 | -0.06 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 22.20 | 24.40 | 23.30 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.45 | -0.81 | 0.01 | -0.05 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 150.00 | 26.70 | 28.70 | 27.70 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.44 | -0.86 | 0.01 | -0.04 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 155.00 | 30.90 | 33.80 | 32.35 | 15.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.90 | 0.01 | -0.03 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 160.00 | 35.30 | 38.70 | 37.00 | 31.88 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.65 | -0.93 | 0.01 | -0.03 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 165.00 | 39.80 | 43.90 | 41.85 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.74 | -0.95 | 0.01 | -0.02 | 10/14/2025 | 11/26/2025 3:59:55 PM EST |
| 170.00 | 44.90 | 48.80 | 46.85 | 14.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | -0.97 | 0.00 | -0.02 | 10/13/2025 | 11/26/2025 3:59:55 PM EST |
| 175.00 | 49.80 | 53.90 | 51.85 | 45.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 180.00 | 54.80 | 58.80 | 56.80 | 49.77 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 185.00 | 59.80 | 63.80 | 61.80 | 18.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/15/2025 | 11/26/2025 3:59:55 PM EST |
| 190.00 | 64.80 | 68.80 | 66.80 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:55 PM EST |
| 195.00 | 69.80 | 73.90 | 71.85 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 200.00 | 74.80 | 78.90 | 76.85 | 29.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:55 PM EST |
| 210.00 | 84.80 | 88.80 | 86.80 | 33.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:55 PM EST |
| 220.00 | 94.80 | 98.80 | 96.80 | 76.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 230.00 | 104.80 | 108.90 | 106.85 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 240.00 | 114.80 | 118.80 | 116.80 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 250.00 | 124.80 | 128.80 | 126.80 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 260.00 | 134.80 | 138.90 | 136.85 | % | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 270.00 | 144.80 | 148.80 | 146.80 | % | 0.54 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 280.00 | 154.80 | 158.90 | 156.85 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 290.00 | 164.80 | 168.90 | 166.85 | % | 0.58 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |