Options Chain for COMMVAULT SYS INC COM (CVLT) - $87.50 as of 1/30/2026 2:55:27 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 | 39.00 | 43.00 | 41.00 | % | 0.91 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 50.00 | 34.00 | 38.20 | 36.10 | % | 0.72 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 29.10 | 33.10 | 31.10 | % | 0.57 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 24.40 | 28.10 | 26.25 | 31.00 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.00 | 0.98 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 20.10 | 23.50 | 21.80 | % | 0.34 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 15.80 | 18.50 | 17.15 | % | 0.24 | 0 | 0 | 0.72 | 0.89 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 11.70 | 14.30 | 13.00 | 19.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | 0.81 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 77.50 | 10.60 | 11.20 | 10.90 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.02 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 8.70 | 9.50 | 9.10 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.45 | 0.70 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 82.50 | 7.10 | 8.00 | 7.55 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.03 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 5.90 | 6.60 | 6.25 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.45 | 0.57 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 87.50 | 4.40 | 5.20 | 4.80 | 5.20 | -0.50 | -8.78% | 0.05 | 4 | 5 | 0.43 | 0.50 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 3.80 | 4.20 | 4.00 | 3.80 | -1.00 | -20.84% | 0.04 | 11 | 17 | 0.44 | 0.43 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 92.50 | 2.70 | 3.40 | 3.05 | 3.40 | -0.79 | -18.86% | 0.03 | 4 | 33 | 0.43 | 0.37 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 2.05 | 2.85 | 2.45 | 2.45 | -0.50 | -16.95% | 0.03 | 13 | 21 | 0.44 | 0.31 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 1.35 | 1.65 | 1.50 | 1.45 | -0.35 | -19.45% | 0.01 | 17 | 38 | 0.44 | 0.23 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.75 | 1.40 | 1.08 | 1.13 | -0.52 | -31.52% | 0.01 | 1 | 17 | 0.47 | 0.17 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.50 | 0.70 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.47 | 0.13 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.25 | 1.00 | 0.63 | 0.52 | -0.26 | -33.34% | 0.01 | 1 | 15 | 0.52 | 0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.10 | 0.90 | 0.50 | 0.34 | -0.03 | -8.11% | 0.00 | 6 | 21 | 0.54 | 0.07 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.20 | 0.75 | 0.48 | 0.36 | +0.10 | +38.47% | 0.00 | 1 | 131 | 0.60 | 0.05 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 0.80 | 2.00 | 1.40 | 0.95 | +0.25 | +35.72% | 0.02 | 1 | 2 | 0.57 | -0.11 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 1.50 | 2.00 | 1.75 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.49 | -0.19 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 77.50 | 2.05 | 2.65 | 2.35 | 2.35 | % | 0.03 | 1 | 0 | 0.48 | -0.24 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 80.00 | 2.80 | 3.30 | 3.05 | 3.00 | +1.25 | +71.43% | 0.04 | 444 | 896 | 0.47 | -0.30 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 82.50 | 3.50 | 5.00 | 4.25 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.03 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 4.70 | 5.30 | 5.00 | 4.50 | +0.47 | +11.67% | 0.06 | 20 | 49 | 0.45 | -0.43 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 87.50 | 6.00 | 6.90 | 6.45 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.03 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 7.50 | 8.50 | 8.00 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.46 | -0.57 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 92.50 | 9.20 | 10.30 | 9.75 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.63 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 10.80 | 11.80 | 11.30 | 11.10 | +4.04 | +57.23% | 0.12 | 3 | 12 | 0.44 | -0.69 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 13.90 | 16.40 | 15.15 | % | 0.15 | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 18.60 | 21.00 | 19.80 | % | 0.19 | 0 | 0 | 0.59 | -0.83 | 0.02 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 23.20 | 25.70 | 24.45 | % | 0.22 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 28.10 | 30.80 | 29.45 | % | 0.26 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 120.00 | 33.10 | 35.80 | 34.45 | 25.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.79 | -0.93 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 37.40 | 41.40 | 39.40 | 11.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.94 | -0.95 | 0.01 | -0.02 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 42.50 | 46.40 | 44.45 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 47.40 | 51.40 | 49.40 | 16.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 52.40 | 56.40 | 54.40 | % | 0.39 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 57.40 | 61.40 | 59.40 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 62.40 | 66.40 | 64.40 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 67.40 | 71.40 | 69.40 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 72.40 | 76.40 | 74.40 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 77.40 | 81.40 | 79.40 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 82.40 | 86.40 | 84.40 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 87.40 | 91.40 | 89.40 | % | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 92.40 | 96.40 | 94.40 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |