Options Chain for COMMVAULT SYS INC COM (CVLT) - $161.98 as of 3/31/2025 3:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 57.10 | 60.60 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 52.40 | 55.90 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 48.10 | 51.20 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 115.00 | 43.60 | 46.70 | % | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.08 | 3/31/2025 3:59:49 PM EST | |||
| 120.00 | 38.80 | 42.30 | % | 0 | 0 | 0.65 | 0.89 | 0.00 | -0.09 | 3/31/2025 3:59:49 PM EST | |||
| 125.00 | 34.90 | 38.00 | % | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.11 | 3/31/2025 3:59:49 PM EST | |||
| 130.00 | 30.30 | 33.90 | % | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.12 | 3/31/2025 3:59:49 PM EST | |||
| 135.00 | 26.40 | 30.10 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.13 | 3/31/2025 3:59:49 PM EST | |||
| 140.00 | 22.70 | 26.30 | % | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.14 | 3/31/2025 3:59:49 PM EST | |||
| 145.00 | 19.70 | 22.90 | % | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.15 | 3/31/2025 3:59:49 PM EST | |||
| 150.00 | 16.00 | 19.70 | % | 0 | 0 | 0.59 | 0.65 | 0.01 | -0.15 | 3/31/2025 3:59:49 PM EST | |||
| 155.00 | 13.20 | 15.80 | % | 0 | 0 | 0.56 | 0.59 | 0.01 | -0.15 | 3/31/2025 3:59:49 PM EST | |||
| 160.00 | 11.80 | 13.30 | 12.60 | -1.10 | -8.03% | 3 | 9 | 0.58 | 0.53 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 165.00 | 8.10 | 11.00 | 9.20 | -2.70 | -22.69% | 6 | 3 | 0.54 | 0.47 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 170.00 | 7.80 | 8.80 | 7.40 | -7.12 | -49.04% | 6 | 6 | 0.56 | 0.41 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 175.00 | 6.10 | 9.00 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.35 | 0.01 | -0.13 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 180.00 | 3.70 | 7.30 | % | 0 | 0 | 0.56 | 0.29 | 0.01 | -0.12 | 3/31/2025 3:59:49 PM EST | |||
| 185.00 | 2.80 | 6.10 | % | 0 | 0 | 0.56 | 0.24 | 0.01 | -0.11 | 3/31/2025 3:59:49 PM EST | |||
| 190.00 | 1.35 | 4.90 | 4.83 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.20 | 0.01 | -0.10 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 195.00 | 0.65 | 4.50 | 3.76 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.16 | 0.01 | -0.09 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 200.00 | 0.25 | 3.90 | % | 0 | 0 | 0.54 | 0.13 | 0.01 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 3.00 | % | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.30 | % | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.03 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 2.30 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.75 | % | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.65 | % | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.06 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 3.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.06 | 0.00 | -0.07 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 0.30 | 3.80 | % | 0 | 0 | 0.73 | -0.08 | 0.00 | -0.08 | 3/31/2025 3:59:49 PM EST | |||
| 120.00 | 0.35 | 4.00 | % | 0 | 0 | 0.68 | -0.11 | 0.00 | -0.09 | 3/31/2025 3:59:49 PM EST | |||
| 125.00 | 0.95 | 4.60 | % | 0 | 0 | 0.67 | -0.13 | 0.01 | -0.11 | 3/31/2025 3:59:49 PM EST | |||
| 130.00 | 1.65 | 5.60 | % | 0 | 0 | 0.66 | -0.17 | 0.01 | -0.12 | 3/31/2025 3:59:49 PM EST | |||
| 135.00 | 3.10 | 6.70 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.21 | 0.01 | -0.13 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 4.20 | 7.80 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.25 | 0.01 | -0.14 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 5.70 | 9.50 | % | 0 | 0 | 0.63 | -0.30 | 0.01 | -0.15 | 3/31/2025 3:59:49 PM EST | |||
| 150.00 | 7.50 | 11.40 | 4.60 | 0.00 | 0.00% | 0 | 73 | 0.62 | -0.35 | 0.01 | -0.15 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 155.00 | 10.80 | 12.20 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.41 | 0.01 | -0.15 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 160.00 | 12.70 | 14.50 | 12.40 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.47 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 165.00 | 15.90 | 17.30 | 14.90 | 0.00 | 0.00% | 0 | 16 | 0.59 | -0.53 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 170.00 | 18.00 | 20.90 | 11.20 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.59 | 0.01 | -0.14 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 175.00 | 21.40 | 25.00 | 14.80 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.65 | 0.01 | -0.13 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 180.00 | 25.10 | 28.30 | 16.10 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.71 | 0.01 | -0.12 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 185.00 | 28.70 | 32.40 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.76 | 0.01 | -0.11 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 190.00 | 32.80 | 36.00 | % | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.10 | 3/31/2025 3:59:49 PM EST | |||
| 195.00 | 37.10 | 40.20 | % | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.09 | 3/31/2025 3:59:49 PM EST | |||
| 200.00 | 42.20 | 44.60 | % | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 210.00 | 50.80 | 54.50 | 48.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.91 | 0.01 | -0.06 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 220.00 | 60.40 | 64.10 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 230.00 | 70.20 | 74.30 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 240.00 | 80.20 | 84.30 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 3/31/2025 3:59:49 PM EST |