Options Chain for COMMVAULT SYS INC COM (CVLT) - $80.00 as of 4/10/2026 7:10:26 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 | 46.30 | 50.10 | 48.20 | % | 1.07 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 50.00 | 41.50 | 45.10 | 43.30 | % | 0.87 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 55.00 | 36.90 | 40.10 | 38.50 | % | 0.70 | 0 | 2 | 6.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 60.00 | 31.30 | 35.10 | 33.20 | % | 0.55 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 65.00 | 26.90 | 30.00 | 28.45 | 25.55 | 0.00 | 0.00% | 0.44 | 0 | 4 | 4.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 70.00 | 21.80 | 25.10 | 23.45 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 72.50 | 19.80 | 22.60 | 21.20 | 15.23 | 0.00 | 0.00% | 0.29 | 0 | 7 | 3.70 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 75.00 | 17.30 | 20.00 | 18.65 | 16.10 | +2.10 | +15.00% | 0.25 | 5 | 14 | 3.24 | 0.99 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 77.50 | 14.50 | 17.50 | 16.00 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 2,119 | 2.96 | 0.99 | 0.00 | -0.04 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 80.00 | 11.90 | 15.00 | 13.45 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 1,495 | 2.68 | 0.96 | 0.01 | -0.12 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 82.50 | 9.80 | 12.80 | 11.30 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 858 | 2.35 | 0.93 | 0.02 | -0.26 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 85.00 | 7.20 | 9.80 | 8.50 | 5.12 | 0.00 | 0.00% | 0.10 | 0 | 381 | 2.10 | 0.87 | 0.03 | -0.49 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 87.50 | 5.60 | 7.00 | 6.30 | 6.30 | +1.67 | +36.07% | 0.07 | 2 | 85 | 1.91 | 0.78 | 0.04 | -0.65 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 3.60 | 5.70 | 4.65 | 5.00 | +2.30 | +85.19% | 0.05 | 53 | 230 | 1.01 | 0.68 | 0.05 | -0.75 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 92.50 | 2.40 | 4.60 | 3.50 | 3.79 | +1.99 | +110.56% | 0.04 | 9 | 183 | 1.15 | 0.55 | 0.05 | -0.78 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 95.00 | 1.10 | 3.20 | 2.15 | 2.17 | +1.02 | +88.70% | 0.02 | 21 | 119 | 1.07 | 0.41 | 0.06 | -0.73 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 97.50 | 0.60 | 2.55 | 1.58 | 1.00 | -0.55 | -35.49% | 0.02 | 3 | 45 | 1.15 | 0.28 | 0.05 | -0.61 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.55 | +0.05 | +10.00% | 0.01 | 6 | 142 | 1.23 | 0.18 | 0.04 | -0.46 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 33 | 1.21 | 0.05 | 0.02 | -0.13 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.05 | +50.00% | 0.00 | 5 | 171 | 1.66 | 0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 12 | 3.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 3.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.73 | % | 0.01 | 2 | 209 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 56 | 2.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 160 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 3.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 12 | 4.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 81 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 1 | 6.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.95 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.18 | -1.07 | -85.60% | 0.00 | 1 | 22 | 2.31 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.00 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.96 | -0.04 | 0.01 | -0.12 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 82.50 | 0.10 | 1.80 | 0.95 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.18 | -0.07 | 0.02 | -0.26 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 85.00 | 0.15 | 1.15 | 0.65 | 0.30 | -1.60 | -84.22% | 0.01 | 4 | 72 | 1.53 | -0.13 | 0.03 | -0.49 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 87.50 | 0.55 | 1.10 | 0.83 | 0.75 | -3.75 | -83.34% | 0.01 | 1 | 59 | 1.03 | -0.22 | 0.04 | -0.65 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 0.30 | 3.10 | 1.70 | 1.90 | % | 0.02 | 1 | 55 | 1.07 | -0.32 | 0.05 | -0.75 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 92.50 | 1.35 | 3.00 | 2.18 | 3.12 | % | 0.02 | 1 | 0 | 0.90 | -0.45 | 0.05 | -0.78 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 95.00 | 3.00 | 5.20 | 4.10 | % | 0.04 | 0 | 8 | 1.10 | -0.59 | 0.06 | -0.73 | 4/15/2026 3:59:56 PM EST | |||
| 97.50 | 4.20 | 6.90 | 5.55 | % | 0.06 | 0 | 0 | 1.55 | -0.72 | 0.05 | -0.61 | 4/15/2026 3:59:56 PM EST | |||
| 100.00 | 5.70 | 9.20 | 7.45 | % | 0.07 | 0 | 1 | 1.93 | -0.82 | 0.04 | -0.46 | 4/15/2026 3:59:56 PM EST | |||
| 105.00 | 10.30 | 13.50 | 11.90 | % | 0.11 | 0 | 13 | 1.95 | -0.95 | 0.02 | -0.13 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 14.90 | 18.20 | 16.55 | % | 0.15 | 0 | 2 | 2.21 | -0.99 | 0.00 | -0.02 | 4/15/2026 3:59:56 PM EST | |||
| 115.00 | 19.90 | 22.80 | 21.35 | % | 0.19 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 120.00 | 24.80 | 28.10 | 26.45 | % | 0.22 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 125.00 | 29.90 | 33.10 | 31.50 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 130.00 | 35.00 | 38.10 | 36.55 | % | 0.28 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 135.00 | 40.00 | 43.40 | 41.70 | % | 0.31 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 140.00 | 45.00 | 48.70 | 46.85 | % | 0.33 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 145.00 | 50.00 | 53.80 | 51.90 | % | 0.36 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 150.00 | 55.00 | 58.30 | 56.65 | % | 0.38 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 155.00 | 60.00 | 63.70 | 61.85 | % | 0.40 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 160.00 | 65.00 | 68.70 | 66.85 | % | 0.42 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 165.00 | 70.00 | 73.70 | 71.85 | % | 0.44 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 170.00 | 75.00 | 78.60 | 76.80 | % | 0.45 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 175.00 | 80.00 | 83.70 | 81.85 | % | 0.47 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 180.00 | 85.00 | 88.50 | 86.75 | % | 0.48 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 185.00 | 90.00 | 93.50 | 91.75 | % | 0.50 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 190.00 | 95.00 | 98.70 | 96.85 | % | 0.51 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 195.00 | 100.00 | 103.70 | 101.85 | % | 0.52 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 200.00 | 105.00 | 108.50 | 106.75 | % | 0.53 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 210.00 | 115.00 | 118.70 | 116.85 | % | 0.56 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 220.00 | 125.00 | 128.50 | 126.75 | 134.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 230.00 | 135.00 | 138.50 | 136.75 | % | 0.59 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 240.00 | 145.00 | 148.70 | 146.85 | % | 0.61 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 250.00 | 155.00 | 158.70 | 156.85 | % | 0.63 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 260.00 | 165.00 | 168.70 | 166.85 | % | 0.64 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 270.00 | 175.00 | 178.70 | 176.85 | % | 0.66 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 280.00 | 185.00 | 188.50 | 186.75 | % | 0.67 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 290.00 | 195.00 | 198.70 | 196.85 | % | 0.68 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |