Options Chain for COMMVAULT SYS INC COM (CVLT) - $127.18 as of 12/26/2025 2:45:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.30 | 60.80 | 59.05 | % | 0.84 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 75.00 | 52.50 | 55.90 | 54.20 | % | 0.72 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 80.00 | 47.60 | 51.10 | 49.35 | % | 0.62 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 85.00 | 42.80 | 46.30 | 44.55 | % | 0.52 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 90.00 | 38.10 | 41.60 | 39.85 | % | 0.44 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 95.00 | 33.50 | 37.00 | 35.25 | % | 0.37 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.04 | 12/26/2025 3:59:46 PM EST | |||
| 100.00 | 29.00 | 32.50 | 30.75 | % | 0.31 | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.05 | 12/26/2025 3:59:46 PM EST | |||
| 105.00 | 24.50 | 28.20 | 26.35 | % | 0.25 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.06 | 12/26/2025 3:59:46 PM EST | |||
| 110.00 | 20.50 | 24.10 | 22.30 | % | 0.20 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.07 | 12/26/2025 3:59:46 PM EST | |||
| 115.00 | 16.50 | 20.50 | 18.50 | % | 0.16 | 0 | 0 | 0.56 | 0.73 | 0.01 | -0.08 | 12/26/2025 3:59:46 PM EST | |||
| 120.00 | 13.50 | 17.10 | 15.30 | % | 0.13 | 0 | 0 | 0.55 | 0.66 | 0.01 | -0.09 | 12/26/2025 3:59:46 PM EST | |||
| 125.00 | 10.70 | 13.50 | 12.10 | 12.21 | +1.29 | +11.82% | 0.10 | 1 | 2 | 0.53 | 0.59 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 8.00 | 11.50 | 9.75 | % | 0.07 | 0 | 0 | 0.53 | 0.51 | 0.02 | -0.09 | 12/26/2025 3:59:46 PM EST | |||
| 135.00 | 5.80 | 9.00 | 7.40 | 7.46 | +0.76 | +11.35% | 0.05 | 3 | 6 | 0.51 | 0.44 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 5.50 | 7.70 | 6.60 | 5.72 | +0.32 | +5.93% | 0.05 | 1 | 3 | 0.55 | 0.36 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 4.10 | 6.40 | 5.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.55 | 0.30 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 2.85 | 3.70 | 3.28 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.23 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 2.35 | 2.75 | 2.55 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | 0.18 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 0.55 | 3.60 | 2.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.13 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 12/26/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.01 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 180.00 | 0.20 | 1.30 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 85.00 | 0.10 | 2.75 | 1.43 | % | 0.02 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 90.00 | 0.30 | 3.00 | 1.65 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.70 | -0.06 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 0.35 | 1.90 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.00 | -0.04 | 12/26/2025 3:59:46 PM EST | |||
| 100.00 | 0.55 | 2.55 | 1.55 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.12 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 0.90 | 3.50 | 2.20 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.01 | -0.06 | 12/26/2025 3:59:46 PM EST | |||
| 110.00 | 1.75 | 4.80 | 3.28 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.01 | -0.07 | 12/26/2025 3:59:46 PM EST | |||
| 115.00 | 2.95 | 6.10 | 4.53 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.01 | -0.08 | 12/26/2025 3:59:46 PM EST | |||
| 120.00 | 5.40 | 7.70 | 6.55 | % | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.01 | -0.09 | 12/26/2025 3:59:46 PM EST | |||
| 125.00 | 7.40 | 9.70 | 8.55 | % | 0.07 | 0 | 0 | 0.51 | -0.41 | 0.01 | -0.09 | 12/26/2025 3:59:46 PM EST | |||
| 130.00 | 9.70 | 12.20 | 10.95 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.49 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 11.60 | 15.10 | 13.35 | 15.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.56 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 15.90 | 17.30 | 16.60 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.46 | -0.64 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 19.30 | 22.00 | 20.65 | % | 0.14 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.08 | 12/26/2025 3:59:46 PM EST | |||
| 150.00 | 22.30 | 25.90 | 24.10 | % | 0.16 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.07 | 12/26/2025 3:59:46 PM EST | |||
| 155.00 | 27.30 | 30.10 | 28.70 | % | 0.19 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.06 | 12/26/2025 3:59:46 PM EST | |||
| 160.00 | 30.80 | 34.40 | 32.60 | % | 0.20 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.05 | 12/26/2025 3:59:46 PM EST | |||
| 165.00 | 35.40 | 38.90 | 37.15 | % | 0.23 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 12/26/2025 3:59:46 PM EST | |||
| 170.00 | 40.00 | 43.60 | 41.80 | % | 0.25 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 175.00 | 44.80 | 48.30 | 46.55 | % | 0.27 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 180.00 | 49.60 | 53.70 | 51.65 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST |