Options Chain for COMMVAULT SYS INC COM (CVLT) - $157.93 as of 3/7/2025 3:52:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.40 | 76.50 | 86.00 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 67.50 | 71.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 90.00 | 62.50 | 66.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 57.50 | 61.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 52.50 | 56.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 47.60 | 51.30 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 42.70 | 46.40 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.04 | 3/7/2025 3:59:51 PM EST | |||
| 115.00 | 37.70 | 41.60 | 59.95 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.98 | 0.00 | -0.05 | 11/11/2024 | 3/7/2025 3:59:51 PM EST |
| 120.00 | 32.80 | 36.70 | % | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.09 | 3/7/2025 3:59:51 PM EST | |||
| 125.00 | 28.00 | 31.90 | 40.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.11 | 12/18/2024 | 3/7/2025 3:59:51 PM EST |
| 130.00 | 23.40 | 27.20 | 28.30 | -7.25 | -20.40% | 1 | 4 | 0.84 | 0.90 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 135.00 | 18.80 | 22.70 | 20.05 | % | 1 | 0 | 0.60 | 0.86 | 0.01 | -0.18 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 140.00 | 14.40 | 18.40 | 22.65 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.80 | 0.01 | -0.20 | 1/31/2025 | 3/7/2025 3:59:51 PM EST |
| 145.00 | 11.50 | 14.00 | 25.04 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.73 | 0.02 | -0.22 | 2/5/2025 | 3/7/2025 3:59:51 PM EST |
| 150.00 | 7.90 | 9.00 | 17.02 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.63 | 0.02 | -0.23 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 155.00 | 5.20 | 6.30 | 5.30 | -2.76 | -34.25% | 3 | 32 | 0.50 | 0.50 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 160.00 | 3.00 | 4.10 | 5.50 | -3.30 | -37.50% | 1 | 14 | 0.48 | 0.37 | 0.03 | -0.20 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 165.00 | 1.70 | 2.45 | 2.02 | -6.58 | -76.52% | 2 | 28 | 0.48 | 0.25 | 0.02 | -0.17 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 170.00 | 1.00 | 1.65 | 1.13 | -1.82 | -61.70% | 4 | 11 | 0.50 | 0.17 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 175.00 | 0.50 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.11 | 0.01 | -0.10 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 180.00 | 0.25 | 0.75 | 1.77 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.07 | 0.01 | -0.07 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 185.00 | 0.10 | 0.65 | 0.41 | -0.99 | -70.72% | 3 | 47 | 0.54 | 0.04 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 1,146 | 0.77 | 0.02 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.01 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.75 | 0.82 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/7/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 9 | 1.39 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 3/7/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.98 | 0.00 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.10 | -0.01 | 0.00 | -0.02 | 2/13/2025 | 3/7/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.50 | 0.11 | -1.39 | -92.67% | 5 | 1 | 0.88 | -0.02 | 0.00 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.80 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.02 | 0.00 | -0.05 | 2/6/2025 | 3/7/2025 3:59:51 PM EST |
| 120.00 | 0.15 | 2.40 | 0.10 | -0.40 | -80.00% | 2 | 73 | 1.03 | -0.04 | 0.00 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 125.00 | 0.40 | 1.90 | 0.58 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.06 | 0.01 | -0.11 | 2/11/2025 | 3/7/2025 3:59:51 PM EST |
| 130.00 | 0.70 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.73 | -0.10 | 0.01 | -0.15 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 135.00 | 1.05 | 1.75 | 0.54 | 0.00 | 0.00% | 0 | 35 | 0.66 | -0.14 | 0.01 | -0.18 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 140.00 | 1.55 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 114 | 0.59 | -0.20 | 0.01 | -0.20 | 2/14/2025 | 3/7/2025 3:59:51 PM EST |
| 145.00 | 2.45 | 3.00 | 2.90 | +1.40 | +93.34% | 3 | 36 | 0.54 | -0.27 | 0.02 | -0.22 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 150.00 | 3.70 | 4.50 | 5.20 | +1.70 | +48.58% | 18 | 113 | 0.51 | -0.37 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 155.00 | 5.80 | 6.80 | 6.50 | +3.95 | +154.91% | 8 | 92 | 0.50 | -0.50 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 160.00 | 8.50 | 9.60 | 9.40 | +1.40 | +17.50% | 2 | 30 | 0.47 | -0.63 | 0.03 | -0.20 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 165.00 | 11.00 | 14.30 | 15.27 | +8.97 | +142.39% | 2 | 1,136 | 0.45 | -0.75 | 0.02 | -0.17 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 170.00 | 14.80 | 18.90 | 16.60 | +2.10 | +14.49% | 150 | 1,627 | 0.65 | -0.83 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 175.00 | 19.50 | 23.30 | 10.40 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.89 | 0.01 | -0.10 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 180.00 | 24.20 | 28.00 | 7.75 | 0.00 | 0.00% | 0 | 35 | 0.75 | -0.93 | 0.01 | -0.07 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 185.00 | 29.20 | 32.80 | 30.97 | +21.37 | +222.61% | 1 | 13 | 0.92 | -0.96 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 190.00 | 34.10 | 37.70 | 19.00 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.98 | 0.00 | -0.02 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 195.00 | 38.70 | 42.70 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 200.00 | 44.10 | 47.60 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 3/7/2025 3:59:51 PM EST |
| 210.00 | 53.90 | 57.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 220.00 | 64.50 | 67.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 230.00 | 73.80 | 77.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 240.00 | 84.10 | 87.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 250.00 | 93.80 | 97.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 260.00 | 103.80 | 107.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |