Options Chain for COMMVAULT SYS INC COM (CVLT) - $87.63 as of 2/13/2026 7:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.70 | 44.70 | 42.70 | % | 0.95 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 35.60 | 39.70 | 37.65 | 43.00 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 30.70 | 34.70 | 32.70 | % | 0.59 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 60.00 | 26.20 | 29.30 | 27.75 | % | 0.46 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 65.00 | 21.20 | 24.30 | 22.75 | % | 0.35 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 70.00 | 16.50 | 18.80 | 17.65 | 22.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 11.60 | 14.00 | 12.80 | 13.00 | -0.27 | -2.04% | 0.17 | 2 | 21 | 1.23 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.50 | 9.40 | 11.40 | 10.40 | % | 0.13 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 7.60 | 9.20 | 8.40 | 8.10 | 0.00 | 0.00% | 0.11 | 1 | 64 | 0.93 | 0.92 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.50 | 4.50 | 6.90 | 5.70 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.80 | 0.83 | 0.04 | -0.11 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 3.60 | 4.00 | 3.80 | 4.30 | +0.65 | +17.81% | 0.04 | 2 | 69 | 0.45 | 0.71 | 0.06 | -0.15 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 87.50 | 1.95 | 2.40 | 2.18 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.42 | 0.53 | 0.08 | -0.16 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.95 | 1.30 | 1.13 | 0.86 | -0.54 | -38.58% | 0.01 | 16 | 461 | 0.42 | 0.34 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 92.50 | 0.45 | 0.75 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | 0.19 | 0.05 | -0.10 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.48 | 0.10 | 0.03 | -0.07 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.19 | 0.04 | 0.02 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.67 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 1,002 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.09 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.30 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.95 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.56 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.01 | -0.01 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 77.50 | 0.10 | 0.45 | 0.28 | 0.42 | +0.12 | +40.00% | 0.00 | 1 | 8 | 0.63 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.20 | 0.55 | 0.38 | 0.37 | -0.08 | -17.78% | 0.00 | 2 | 114 | 0.55 | -0.08 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.50 | 0.45 | 0.75 | 0.60 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.50 | -0.17 | 0.04 | -0.11 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.90 | 1.25 | 1.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.46 | -0.29 | 0.06 | -0.15 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 87.50 | 1.85 | 2.20 | 2.03 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.47 | 0.08 | -0.16 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 3.20 | 3.70 | 3.45 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.43 | -0.66 | 0.07 | -0.14 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 92.50 | 4.40 | 6.70 | 5.55 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | -0.81 | 0.05 | -0.10 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 6.20 | 8.90 | 7.55 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.85 | -0.90 | 0.03 | -0.07 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 97.50 | 8.60 | 11.30 | 9.95 | % | 0.10 | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 100.00 | 10.90 | 14.20 | 12.55 | 13.15 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.20 | -0.98 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 16.30 | 18.20 | 17.25 | 21.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 21.00 | 23.70 | 22.35 | 23.70 | +2.40 | +11.27% | 0.20 | 44 | 16 | 1.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 26.20 | 28.70 | 27.45 | 28.70 | +2.40 | +9.13% | 0.24 | 44 | 217 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 30.80 | 33.70 | 32.25 | 30.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 35.40 | 39.30 | 37.35 | 7.56 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 40.40 | 44.30 | 42.35 | 37.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 45.40 | 49.30 | 47.35 | 14.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 50.40 | 54.30 | 52.35 | 17.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 55.40 | 59.30 | 57.35 | 27.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 60.40 | 64.30 | 62.35 | 32.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 65.10 | 69.30 | 67.20 | % | 0.43 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 70.40 | 74.40 | 72.40 | % | 0.45 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 75.40 | 79.30 | 77.35 | % | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 80.20 | 84.40 | 82.30 | % | 0.48 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 85.40 | 89.40 | 87.40 | % | 0.50 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 90.40 | 94.40 | 92.40 | % | 0.51 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |