Options Chain for COMMVAULT SYS INC COM (CVLT) - $184.88 as of 2/21/2025 3:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 99.00 | 103.00 | 110.70 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 94.50 | 97.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 89.40 | 93.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 84.30 | 88.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 79.20 | 83.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 74.40 | 78.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 69.10 | 73.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 64.20 | 69.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 59.00 | 63.80 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 54.70 | 58.00 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 49.50 | 54.30 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 45.30 | 49.10 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 40.20 | 44.50 | 52.98 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.95 | 0.00 | -0.04 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 36.30 | 40.00 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.92 | 0.00 | -0.07 | 10/25/2024 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 31.90 | 35.60 | 18.99 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.89 | 0.01 | -0.08 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 27.70 | 31.40 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.85 | 0.01 | -0.09 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 23.40 | 27.30 | 17.78 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.81 | 0.01 | -0.10 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 19.10 | 22.30 | 29.96 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.76 | 0.01 | -0.10 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 16.70 | 18.80 | 24.10 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.70 | 0.01 | -0.11 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 13.40 | 15.60 | 16.40 | -8.60 | -34.40% | 1 | 11 | 0.40 | 0.64 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 10.60 | 12.20 | 12.20 | -5.80 | -32.23% | 32 | 13 | 0.39 | 0.57 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 9.20 | 10.40 | 9.80 | -8.20 | -45.56% | 47 | 27 | 0.41 | 0.49 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 180.00 | 6.20 | 8.10 | 7.60 | -2.00 | -20.84% | 13 | 19 | 0.39 | 0.42 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 185.00 | 5.40 | 6.70 | 5.57 | -5.13 | -47.95% | 69 | 26 | 0.41 | 0.35 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 190.00 | 4.10 | 6.00 | 4.25 | -3.15 | -42.57% | 1,155 | 19 | 0.43 | 0.29 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 195.00 | 1.25 | 4.30 | 6.10 | +0.60 | +10.91% | 5 | 17 | 0.39 | 0.23 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 200.00 | 0.70 | 3.70 | 4.40 | 0.00 | 0.00% | 1 | 13 | 0.36 | 0.19 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 210.00 | 1.15 | 3.80 | 1.93 | -1.49 | -43.57% | 17 | 8 | 0.43 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 220.00 | 0.25 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.07 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 230.00 | 0.25 | 2.90 | 0.90 | -0.58 | -39.19% | 5 | 9 | 0.50 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.02 | 0.00 | -0.01 | 11/29/2024 | 2/21/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.50 | 0.76 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 12/20/2024 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.35 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.01 | 0.00 | -0.02 | 12/11/2024 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.02 | 10/29/2024 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.02 | 0.00 | -0.03 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.90 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.03 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.05 | 0.00 | -0.04 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.20 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.08 | 0.00 | -0.07 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 1.40 | 3.80 | 2.00 | +0.47 | +30.72% | 4 | 60 | 0.52 | -0.11 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.65 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 32 | 0.40 | -0.15 | 0.01 | -0.09 | 2/5/2025 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 2.75 | 4.40 | 1.50 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.19 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 3.70 | 5.50 | 3.20 | +0.56 | +21.22% | 2 | 13 | 0.44 | -0.24 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 5.00 | 6.90 | 4.20 | +1.60 | +61.54% | 2 | 17 | 0.43 | -0.30 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 6.70 | 8.80 | 7.90 | +4.30 | +119.45% | 9 | 29 | 0.42 | -0.36 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 8.90 | 10.80 | 9.30 | +1.90 | +25.68% | 14 | 14 | 0.42 | -0.43 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 11.50 | 13.60 | 12.20 | +2.80 | +29.79% | 1 | 5 | 0.42 | -0.51 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 180.00 | 14.60 | 16.60 | 9.81 | -2.69 | -21.52% | 1 | 6 | 0.42 | -0.58 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 185.00 | 18.10 | 19.90 | 18.00 | +4.10 | +29.50% | 1 | 11 | 0.42 | -0.65 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 190.00 | 22.00 | 23.60 | 15.50 | +1.50 | +10.72% | 14 | 7 | 0.42 | -0.71 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 195.00 | 24.90 | 28.00 | 22.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.77 | 0.01 | -0.08 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 200.00 | 29.20 | 32.90 | % | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.07 | 2/21/2025 3:59:54 PM EST | |||
| 210.00 | 38.30 | 41.30 | % | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 220.00 | 47.90 | 51.60 | 48.10 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.04 | 11/12/2024 | 2/21/2025 3:59:54 PM EST |
| 230.00 | 57.60 | 61.90 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 240.00 | 67.30 | 72.20 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 250.00 | 77.30 | 82.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 260.00 | 87.60 | 91.70 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |