Options Chain for COMMVAULT SYS INC COM (CVLT) - $101.18 as of 4/29/2026 9:13:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 56.80 | 60.60 | 58.70 | 42.00 | 0.00 | 0.00% | 1.38 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:55 PM EST |
| 45.00 | 54.40 | 58.00 | 56.20 | % | 1.25 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 47.50 | 51.90 | 55.50 | 53.70 | % | 1.13 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 50.00 | 49.40 | 53.10 | 51.25 | % | 1.02 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 55.00 | 44.40 | 48.20 | 46.30 | % | 0.84 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 60.00 | 39.50 | 43.10 | 41.30 | % | 0.69 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 65.00 | 34.50 | 38.00 | 36.25 | % | 0.56 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 70.00 | 29.60 | 33.00 | 31.30 | % | 0.45 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 72.50 | 27.10 | 30.60 | 28.85 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 75.00 | 24.60 | 28.20 | 26.40 | 10.15 | 0.00 | 0.00% | 0.35 | 0 | 75 | 1.16 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:55 PM EST |
| 77.50 | 22.10 | 25.70 | 23.90 | 16.20 | 0.00 | 0.00% | 0.31 | 0 | 95 | 1.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:55 PM EST |
| 80.00 | 19.70 | 23.30 | 21.50 | 17.32 | 0.00 | 0.00% | 0.27 | 0 | 84 | 0.99 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 82.50 | 17.20 | 20.80 | 19.00 | 12.37 | 0.00 | 0.00% | 0.23 | 0 | 58 | 0.92 | 0.98 | 0.01 | -0.01 | 4/13/2026 | 4/29/2026 1:58:55 PM EST |
| 85.00 | 14.80 | 18.40 | 16.60 | 12.94 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.85 | 0.96 | 0.01 | -0.02 | 4/16/2026 | 4/29/2026 1:58:55 PM EST |
| 87.50 | 12.40 | 16.00 | 14.20 | 10.60 | -0.90 | -7.83% | 0.16 | 1 | 10 | 0.79 | 0.92 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 90.00 | 10.40 | 13.70 | 12.05 | 11.05 | +0.65 | +6.25% | 0.13 | 2 | 204 | 0.72 | 0.88 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 92.50 | 8.20 | 11.60 | 9.90 | 9.30 | +1.10 | +13.42% | 0.11 | 1 | 7 | 0.68 | 0.82 | 0.03 | -0.08 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 95.00 | 5.90 | 9.70 | 7.80 | 8.00 | +2.00 | +33.34% | 0.08 | 12 | 669 | 0.49 | 0.74 | 0.03 | -0.09 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 97.50 | 4.50 | 6.90 | 5.70 | 5.50 | +1.20 | +27.91% | 0.06 | 1 | 22 | 0.45 | 0.65 | 0.04 | -0.11 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 100.00 | 2.80 | 5.00 | 3.90 | 4.30 | +0.90 | +26.48% | 0.04 | 31 | 2,281 | 0.49 | 0.55 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 105.00 | 0.80 | 2.60 | 1.70 | 1.95 | -0.05 | -2.50% | 0.02 | 3 | 93 | 0.45 | 0.36 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 110.00 | 1.00 | 1.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 164 | 24 | 0.50 | 0.21 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 115.00 | 0.20 | 1.75 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.55 | 0.12 | 0.02 | -0.07 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 120.00 | 0.15 | 1.50 | 0.83 | 0.30 | +0.10 | +50.00% | 0.01 | 1 | 264 | 0.64 | 0.06 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.25 | -0.35 | -58.34% | 0.01 | 6 | 25 | 1.05 | 0.02 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 70.00 | 0.05 | 2.15 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 68 | 496 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1,375 | 0.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 80.00 | 0.10 | 0.90 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 82.50 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.62 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.38 | -0.32 | -45.72% | 0.01 | 1 | 232 | 0.59 | -0.04 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 87.50 | 0.05 | 1.75 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | -0.08 | 0.01 | -0.04 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 90.00 | 0.10 | 1.45 | 0.78 | 0.90 | -0.56 | -38.36% | 0.01 | 3 | 234 | 0.49 | -0.12 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 92.50 | 0.50 | 1.70 | 1.10 | 1.15 | -0.56 | -32.75% | 0.01 | 3 | 11 | 0.46 | -0.18 | 0.03 | -0.08 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 95.00 | 1.15 | 1.85 | 1.50 | 1.65 | -1.33 | -44.64% | 0.02 | 1 | 8 | 0.45 | -0.26 | 0.03 | -0.09 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 97.50 | 1.30 | 2.60 | 1.95 | 2.41 | -2.19 | -47.61% | 0.02 | 1 | 132 | 0.45 | -0.35 | 0.04 | -0.11 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 100.00 | 2.60 | 3.60 | 3.10 | 4.91 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.45 | -0.45 | 0.04 | -0.12 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 105.00 | 4.20 | 7.80 | 6.00 | % | 0.06 | 0 | 0 | 0.50 | -0.64 | 0.04 | -0.12 | 4/29/2026 1:58:55 PM EST | |||
| 110.00 | 8.20 | 11.60 | 9.90 | 20.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.73 | -0.79 | 0.03 | -0.10 | 4/13/2026 | 4/29/2026 1:58:55 PM EST |
| 115.00 | 12.70 | 16.20 | 14.45 | % | 0.13 | 0 | 0 | 0.76 | -0.88 | 0.02 | -0.07 | 4/29/2026 1:58:55 PM EST | |||
| 120.00 | 17.40 | 21.00 | 19.20 | % | 0.16 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.04 | 4/29/2026 1:58:55 PM EST | |||
| 125.00 | 22.30 | 25.80 | 24.05 | % | 0.19 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.02 | 4/29/2026 1:58:55 PM EST |