Options Chain for COMMVAULT SYS INC COM (CVLT) - $126.00 as of 12/12/2025 9:22:18 AM 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 | 46.50 | 50.50 | 48.50 | % | 0.65 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 80.00 | 41.60 | 45.50 | 43.55 | 96.20 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/11/2025 3:59:55 PM EST |
| 85.00 | 36.50 | 40.50 | 38.50 | % | 0.45 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 90.00 | 31.50 | 35.50 | 33.50 | 86.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/11/2025 3:59:55 PM EST |
| 95.00 | 26.70 | 30.20 | 28.45 | 69.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 21.50 | 25.60 | 23.55 | 28.61 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 16.70 | 20.30 | 18.50 | 59.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 12.30 | 15.80 | 14.05 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 7.80 | 11.30 | 9.55 | 66.43 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.95 | 0.94 | 0.03 | -0.02 | 8/18/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 3.70 | 7.20 | 5.45 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.58 | 0.73 | 0.05 | -0.09 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 1.50 | 3.90 | 2.70 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.38 | 0.42 | 0.06 | -0.13 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 0.55 | 1.70 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2,514 | 0.49 | 0.17 | 0.04 | -0.10 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.55 | 0.05 | 0.02 | -0.04 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.63 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.10 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/11/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.34 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 0.30 | 1.25 | 0.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.43 | -0.06 | 0.03 | -0.02 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 0.85 | 2.35 | 1.60 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.43 | -0.27 | 0.05 | -0.09 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 2.75 | 5.30 | 4.03 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.36 | -0.58 | 0.06 | -0.13 | 12/5/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 6.00 | 9.20 | 7.60 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.71 | -0.83 | 0.04 | -0.10 | 11/20/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 9.90 | 13.40 | 11.65 | 15.63 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.66 | -0.95 | 0.02 | -0.04 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 15.10 | 18.50 | 16.80 | 21.58 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.90 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 19.60 | 23.50 | 21.55 | 27.75 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:55 PM EST |
| 150.00 | 24.90 | 28.40 | 26.65 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 155.00 | 29.50 | 33.50 | 31.50 | 31.85 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:55 PM EST |
| 160.00 | 34.50 | 38.50 | 36.50 | 8.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/11/2025 3:59:55 PM EST |
| 165.00 | 39.50 | 43.50 | 41.50 | 18.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 170.00 | 44.50 | 48.50 | 46.50 | 15.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 175.00 | 49.50 | 53.50 | 51.50 | 48.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:55 PM EST |
| 180.00 | 54.50 | 58.50 | 56.50 | 18.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/11/2025 3:59:55 PM EST |
| 185.00 | 59.50 | 63.50 | 61.50 | 19.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:55 PM EST |
| 190.00 | 64.50 | 68.50 | 66.50 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 195.00 | 69.90 | 73.60 | 71.75 | 25.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 3:59:55 PM EST |
| 200.00 | 74.90 | 78.60 | 76.75 | 50.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:55 PM EST |
| 210.00 | 84.50 | 88.60 | 86.55 | 27.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 3:59:55 PM EST |
| 220.00 | 94.50 | 98.60 | 96.55 | % | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 230.00 | 104.50 | 108.60 | 106.55 | % | 0.46 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 240.00 | 114.50 | 118.60 | 116.55 | % | 0.49 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 250.00 | 124.50 | 128.60 | 126.55 | % | 0.51 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 260.00 | 134.50 | 138.60 | 136.55 | % | 0.53 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 270.00 | 144.50 | 148.60 | 146.55 | % | 0.54 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 280.00 | 154.90 | 158.60 | 156.75 | % | 0.56 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |