Options Chain for COMMVAULT SYS INC COM (CVLT) - $169.92 as of 10/27/2025 2:35:20 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 | 96.70 | 100.70 | 98.70 | % | 1.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 80.00 | 91.70 | 95.70 | 93.70 | 96.20 | 0.00 | 0.00% | 1.17 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 1:59:03 PM EST |
| 85.00 | 86.60 | 90.80 | 88.70 | % | 1.04 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 90.00 | 81.80 | 85.80 | 83.80 | 86.90 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.23 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 10/27/2025 1:59:03 PM EST |
| 95.00 | 76.90 | 80.90 | 78.90 | % | 0.83 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 100.00 | 72.00 | 76.00 | 74.00 | 81.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 10/27/2025 1:59:03 PM EST |
| 105.00 | 67.20 | 71.10 | 69.15 | % | 0.66 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 110.00 | 62.60 | 66.00 | 64.30 | % | 0.58 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 115.00 | 58.30 | 61.30 | 59.80 | 66.43 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.89 | 0.97 | 0.00 | -0.04 | 8/18/2025 | 10/27/2025 1:59:03 PM EST |
| 120.00 | 53.00 | 56.60 | 54.80 | 55.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.76 | 0.96 | 0.00 | -0.06 | 7/16/2025 | 10/27/2025 1:59:03 PM EST |
| 125.00 | 48.80 | 52.10 | 50.45 | % | 0.40 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.07 | 10/27/2025 1:59:03 PM EST | |||
| 130.00 | 44.50 | 47.60 | 46.05 | % | 0.35 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.08 | 10/27/2025 1:59:03 PM EST | |||
| 135.00 | 40.40 | 43.30 | 41.85 | % | 0.31 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.10 | 10/27/2025 1:59:03 PM EST | |||
| 140.00 | 36.30 | 39.10 | 37.70 | 35.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.55 | 0.87 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 145.00 | 32.30 | 35.30 | 33.80 | % | 0.23 | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.12 | 10/27/2025 1:59:03 PM EST | |||
| 150.00 | 28.60 | 31.50 | 30.05 | 47.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | 0.79 | 0.01 | -0.13 | 9/23/2025 | 10/27/2025 1:59:03 PM EST |
| 155.00 | 25.10 | 27.30 | 26.20 | 23.60 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.55 | 0.75 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 160.00 | 22.00 | 24.80 | 23.40 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.57 | 0.70 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 165.00 | 19.00 | 21.00 | 20.00 | 23.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | 0.65 | 0.01 | -0.15 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 170.00 | 16.60 | 17.80 | 17.20 | 15.80 | +1.20 | +8.22% | 0.10 | 1 | 4 | 0.56 | 0.60 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 175.00 | 13.70 | 15.30 | 14.50 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.55 | 0.54 | 0.01 | -0.15 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 180.00 | 11.60 | 13.20 | 12.40 | 12.30 | -2.08 | -14.47% | 0.07 | 6 | 9 | 0.55 | 0.49 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 185.00 | 9.70 | 11.30 | 10.50 | 10.39 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | 0.44 | 0.01 | -0.14 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 190.00 | 7.50 | 9.60 | 8.55 | 8.35 | -0.75 | -8.25% | 0.05 | 10 | 191 | 0.55 | 0.38 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 195.00 | 6.00 | 8.20 | 7.10 | 7.80 | +0.40 | +5.41% | 0.04 | 1 | 51 | 0.54 | 0.34 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 200.00 | 4.60 | 6.90 | 5.75 | 5.20 | 0.00 | 0.00% | 0.03 | 2 | 29 | 0.54 | 0.29 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 210.00 | 3.00 | 5.10 | 4.05 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.54 | 0.22 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 220.00 | 2.20 | 3.80 | 3.00 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.57 | 0.16 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 230.00 | 1.20 | 3.60 | 2.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.11 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 240.00 | 0.05 | 3.30 | 1.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.53 | 0.08 | 0.00 | -0.05 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 250.00 | 0.10 | 2.95 | 1.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | 0.05 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 260.00 | 0.00 | 2.75 | 1.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.04 | 0.00 | -0.03 | 9/23/2025 | 10/27/2025 1:59:03 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | 0.02 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.02 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:59:03 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 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 1:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 10/27/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 10/27/2025 1:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/27/2025 1:59:03 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 10/27/2025 1:59:03 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 10/27/2025 1:59:03 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.78 | -0.02 | 0.00 | -0.03 | 7/16/2025 | 10/27/2025 1:59:03 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.03 | 0.00 | -0.04 | 7/22/2025 | 10/27/2025 1:59:03 PM EST |
| 120.00 | 0.05 | 1.65 | 0.85 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.04 | 0.00 | -0.06 | 7/29/2025 | 10/27/2025 1:59:03 PM EST |
| 125.00 | 0.05 | 3.30 | 1.68 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.06 | 0.00 | -0.07 | 7/29/2025 | 10/27/2025 1:59:03 PM EST |
| 130.00 | 0.45 | 2.55 | 1.50 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | -0.08 | 0.00 | -0.08 | 9/10/2025 | 10/27/2025 1:59:03 PM EST |
| 135.00 | 1.70 | 3.50 | 2.60 | 2.70 | +0.95 | +54.29% | 0.02 | 1 | 4 | 0.60 | -0.10 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 140.00 | 2.45 | 4.20 | 3.33 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.62 | -0.13 | 0.01 | -0.11 | 10/1/2025 | 10/27/2025 1:59:03 PM EST |
| 145.00 | 3.10 | 5.10 | 4.10 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.60 | -0.17 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 150.00 | 4.20 | 6.40 | 5.30 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.59 | -0.21 | 0.01 | -0.13 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 155.00 | 5.90 | 7.70 | 6.80 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.59 | -0.25 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 160.00 | 7.70 | 9.40 | 8.55 | 8.60 | +1.20 | +16.22% | 0.05 | 1 | 43 | 0.59 | -0.30 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 165.00 | 9.80 | 11.40 | 10.60 | 10.36 | -1.84 | -15.09% | 0.06 | 6 | 2 | 0.59 | -0.35 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 170.00 | 11.60 | 13.70 | 12.65 | 12.80 | -0.90 | -6.57% | 0.07 | 1 | 2 | 0.58 | -0.40 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 175.00 | 14.70 | 16.40 | 15.55 | 15.30 | -0.42 | -2.68% | 0.09 | 9 | 6 | 0.58 | -0.46 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 180.00 | 17.00 | 19.20 | 18.10 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.58 | -0.51 | 0.01 | -0.15 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 185.00 | 20.00 | 22.30 | 21.15 | 19.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.57 | -0.56 | 0.01 | -0.14 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 190.00 | 23.60 | 25.90 | 24.75 | % | 0.13 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.14 | 10/27/2025 1:59:03 PM EST | |||
| 195.00 | 27.00 | 29.30 | 28.15 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | -0.66 | 0.01 | -0.13 | 10/7/2025 | 10/27/2025 1:59:03 PM EST |
| 200.00 | 30.80 | 33.10 | 31.95 | 25.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | -0.71 | 0.01 | -0.12 | 7/29/2025 | 10/27/2025 1:59:03 PM EST |
| 210.00 | 38.90 | 41.70 | 40.30 | 27.10 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.57 | -0.78 | 0.01 | -0.10 | 9/22/2025 | 10/27/2025 1:59:03 PM EST |
| 220.00 | 47.70 | 50.70 | 49.20 | % | 0.22 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.08 | 10/27/2025 1:59:03 PM EST | |||
| 230.00 | 57.00 | 60.10 | 58.55 | % | 0.25 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.06 | 10/27/2025 1:59:03 PM EST | |||
| 240.00 | 66.30 | 69.20 | 67.75 | % | 0.28 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.05 | 10/27/2025 1:59:03 PM EST | |||
| 250.00 | 75.90 | 78.90 | 77.40 | % | 0.31 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 260.00 | 85.50 | 88.70 | 87.10 | % | 0.33 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 270.00 | 95.30 | 98.80 | 97.05 | % | 0.36 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 280.00 | 104.90 | 109.00 | 106.95 | % | 0.38 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST |