Options Chain for COMMVAULT SYS INC COM (CVLT) - $122.54 as of 11/19/2025 3:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 12.60 | 16.40 | 14.50 | % | 0.14 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 110.00 | 8.30 | 10.60 | 9.45 | 32.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.45 | 0.92 | 0.03 | -0.21 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 115.00 | 4.00 | 6.30 | 5.15 | 27.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.17 | 0.76 | 0.05 | -0.41 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 120.00 | 1.50 | 2.50 | 2.00 | 1.80 | -9.90 | -84.62% | 0.02 | 19 | 10 | 0.69 | 0.45 | 0.06 | -0.55 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 1.64 | -3.16 | -65.84% | 0.00 | 5 | 9 | 0.69 | 0.19 | 0.04 | -0.40 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.70 | -87.50% | 0.00 | 49 | 536 | 1.24 | 0.06 | 0.02 | -0.14 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.70 | 0.01 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 70 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.97 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,071 | 3.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 153 | 4.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 424 | 4.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 403 | 3.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 915 | 4.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.37 | +0.01 | +2.78% | 0.00 | 8 | 32 | 0.77 | -0.08 | 0.03 | -0.21 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.47 | -0.24 | 0.05 | -0.41 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 120.00 | 2.40 | 4.10 | 3.25 | 1.80 | +0.40 | +28.58% | 0.03 | 5 | 438 | 0.77 | -0.55 | 0.06 | -0.55 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 125.00 | 4.40 | 7.80 | 6.10 | 3.72 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.10 | -0.81 | 0.04 | -0.40 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 130.00 | 10.20 | 12.80 | 11.50 | 12.00 | +5.70 | +90.48% | 0.09 | 14 | 491 | 1.49 | -0.94 | 0.02 | -0.14 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 135.00 | 14.80 | 17.70 | 16.25 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 136 | 1.88 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 140.00 | 20.10 | 22.00 | 21.05 | 18.41 | +4.89 | +36.17% | 0.15 | 5 | 455 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 145.00 | 24.80 | 27.60 | 26.20 | 26.40 | +9.92 | +60.20% | 0.18 | 730 | 227 | 2.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 150.00 | 30.10 | 32.30 | 31.20 | 31.30 | +9.75 | +45.25% | 0.21 | 1,397 | 590 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 155.00 | 33.90 | 37.60 | 35.75 | 36.10 | +4.65 | +14.79% | 0.23 | 17 | 5 | 2.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 160.00 | 39.80 | 42.60 | 41.20 | 41.00 | +4.55 | +12.49% | 0.26 | 670 | 191 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 165.00 | 44.90 | 47.30 | 46.10 | 46.00 | +4.55 | +10.98% | 0.28 | 1,320 | 369 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 170.00 | 48.90 | 52.60 | 50.75 | 33.76 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:50 PM EST |
| 175.00 | 54.80 | 57.60 | 56.20 | 36.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:50 PM EST |
| 180.00 | 59.40 | 62.60 | 61.00 | 16.44 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:50 PM EST |
| 185.00 | 64.80 | 67.30 | 66.05 | 48.11 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 190.00 | 69.70 | 72.60 | 71.15 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 195.00 | 73.90 | 77.60 | 75.75 | 15.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 3:59:50 PM EST |
| 200.00 | 80.00 | 82.50 | 81.25 | % | 0.41 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 210.00 | 90.00 | 92.60 | 91.30 | % | 0.43 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 220.00 | 99.80 | 102.60 | 101.20 | % | 0.46 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 230.00 | 108.90 | 112.60 | 110.75 | % | 0.48 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 240.00 | 119.70 | 122.60 | 121.15 | % | 0.50 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 250.00 | 129.70 | 132.60 | 131.15 | % | 0.52 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 260.00 | 138.90 | 142.60 | 140.75 | % | 0.54 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 270.00 | 148.90 | 152.60 | 150.75 | % | 0.56 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 280.00 | 158.90 | 162.60 | 160.75 | % | 0.57 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST |