Options Chain for COMMVAULT SYS INC COM (CVLT) - $176.43 as of 8/22/2025 3:38:27 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 | 105.40 | 108.70 | 107.05 | 82.01 | 0.00 | 0.00% | 1.43 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 99.60 | 103.70 | 101.65 | 74.40 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 95.50 | 98.70 | 97.10 | % | 1.14 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 90.00 | 93.80 | 91.90 | 58.50 | 0.00 | 0.00% | 1.02 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 85.20 | 88.80 | 87.00 | 80.00 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 80.10 | 83.80 | 81.95 | 81.69 | 0.00 | 0.00% | 0.82 | 0 | 20 | 1.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 75.10 | 78.90 | 77.00 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 70.30 | 73.90 | 72.10 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 64.90 | 69.00 | 66.95 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 60.30 | 64.10 | 62.20 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 55.40 | 59.20 | 57.30 | 50.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.02 | 3/5/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 50.60 | 54.30 | 52.45 | 36.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.03 | 3/11/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 45.80 | 49.50 | 47.65 | % | 0.35 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 41.00 | 44.80 | 42.90 | 29.44 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.62 | 0.96 | 0.00 | -0.04 | 3/10/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 36.40 | 40.10 | 38.25 | 42.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.58 | 0.94 | 0.00 | -0.05 | 2/27/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 31.80 | 35.50 | 33.65 | 49.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.55 | 0.91 | 0.01 | -0.06 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 28.00 | 31.00 | 29.50 | 33.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | 0.87 | 0.01 | -0.08 | 2/24/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 23.10 | 27.10 | 25.10 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.31 | 0.83 | 0.01 | -0.09 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 19.20 | 23.40 | 21.30 | 20.17 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.35 | 0.78 | 0.01 | -0.10 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 15.80 | 19.90 | 17.85 | 15.95 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.36 | 0.72 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 12.40 | 16.20 | 14.30 | 14.00 | +2.10 | +17.65% | 0.08 | 1 | 7 | 0.34 | 0.65 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 9.50 | 13.70 | 11.60 | 13.73 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | 0.58 | 0.02 | -0.11 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 6.90 | 11.00 | 8.95 | 11.07 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.34 | 0.50 | 0.02 | -0.10 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 6.10 | 8.00 | 7.05 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.35 | 0.42 | 0.02 | -0.10 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 3.00 | 7.20 | 5.10 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.34 | 0.34 | 0.02 | -0.09 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 3.30 | 4.20 | 3.75 | 3.55 | 0.00 | 0.00% | 0.02 | 2 | 75 | 0.34 | 0.28 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 0.45 | 4.00 | 2.23 | 1.95 | -3.05 | -61.00% | 0.01 | 2 | 73 | 0.34 | 0.17 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 0.80 | 1.25 | 1.03 | 1.05 | -0.46 | -30.47% | 0.00 | 2 | 18 | 0.33 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.49 | 0.05 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 8/22/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.02 | 7/14/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.02 | 7/15/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.60 | 1.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 18.70 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.67 | -0.02 | 0.00 | -0.03 | 4/21/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.62 | -0.04 | 0.00 | -0.04 | 5/6/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.06 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | -0.09 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 0.50 | 4.10 | 2.30 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | -0.13 | 0.01 | -0.08 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 0.60 | 4.80 | 2.70 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.38 | -0.17 | 0.01 | -0.09 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 1.85 | 5.90 | 3.88 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.39 | -0.22 | 0.01 | -0.10 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 3.00 | 7.30 | 5.15 | 3.48 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.38 | -0.28 | 0.01 | -0.10 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 4.90 | 8.80 | 6.85 | 19.30 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.38 | -0.35 | 0.01 | -0.11 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 7.00 | 10.50 | 8.75 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | -0.42 | 0.02 | -0.11 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 9.50 | 12.90 | 11.20 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.50 | 0.02 | -0.10 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 12.90 | 15.70 | 14.30 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.36 | -0.58 | 0.02 | -0.10 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 15.70 | 19.00 | 17.35 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.34 | -0.66 | 0.02 | -0.09 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 19.70 | 23.30 | 21.50 | % | 0.11 | 0 | 0 | 0.35 | -0.72 | 0.01 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 210.00 | 28.10 | 31.30 | 29.70 | 74.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.83 | 0.01 | -0.06 | 4/7/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 37.10 | 40.80 | 38.95 | 76.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.44 | -0.91 | 0.01 | -0.04 | 4/7/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 46.90 | 50.60 | 48.75 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 56.90 | 60.60 | 58.75 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 66.90 | 70.60 | 68.75 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 76.90 | 80.60 | 78.75 | % | 0.30 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 86.90 | 90.60 | 88.75 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 96.90 | 100.60 | 98.75 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |