Options Chain for COMMVAULT SYS INC COM (CVLT) - $181.33 as of 5/13/2025 8:26:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 109.60 | 113.70 | 70.20 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/13/2025 3:59:54 PM EST |
| 75.00 | 104.60 | 108.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 80.00 | 99.60 | 103.70 | 75.80 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/13/2025 3:59:54 PM EST |
| 85.00 | 94.50 | 98.80 | 57.80 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/13/2025 3:59:54 PM EST |
| 90.00 | 89.70 | 93.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 95.00 | 84.70 | 88.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 100.00 | 79.50 | 83.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 105.00 | 74.80 | 78.80 | 65.30 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/13/2025 3:59:54 PM EST |
| 110.00 | 69.90 | 73.80 | 55.30 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 5/13/2025 3:59:54 PM EST |
| 115.00 | 64.90 | 68.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/13/2025 3:59:54 PM EST | |||
| 120.00 | 60.00 | 63.80 | 45.80 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.03 | 4/30/2025 | 5/13/2025 3:59:54 PM EST |
| 125.00 | 55.10 | 59.00 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.03 | 10/29/2024 | 5/13/2025 3:59:54 PM EST |
| 130.00 | 50.20 | 54.10 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.05 | 5/13/2025 3:59:54 PM EST | |||
| 135.00 | 45.30 | 49.20 | 36.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.96 | 0.00 | -0.05 | 5/1/2025 | 5/13/2025 3:59:54 PM EST |
| 140.00 | 40.50 | 44.30 | 30.00 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.96 | 0.00 | -0.05 | 4/30/2025 | 5/13/2025 3:59:54 PM EST |
| 145.00 | 36.50 | 39.00 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.93 | 0.00 | -0.07 | 4/4/2025 | 5/13/2025 3:59:54 PM EST |
| 150.00 | 31.80 | 34.40 | 17.40 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.90 | 0.01 | -0.09 | 4/9/2025 | 5/13/2025 3:59:54 PM EST |
| 155.00 | 27.30 | 30.00 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.87 | 0.01 | -0.10 | 4/23/2025 | 5/13/2025 3:59:54 PM EST |
| 160.00 | 22.20 | 24.50 | 18.45 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.83 | 0.01 | -0.11 | 5/7/2025 | 5/13/2025 3:59:54 PM EST |
| 165.00 | 18.00 | 21.40 | 14.00 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.79 | 0.01 | -0.11 | 5/2/2025 | 5/13/2025 3:59:54 PM EST |
| 170.00 | 15.50 | 17.00 | 13.05 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.73 | 0.01 | -0.12 | 5/8/2025 | 5/13/2025 3:59:54 PM EST |
| 175.00 | 12.00 | 13.70 | 12.80 | +5.05 | +65.17% | 2 | 135 | 0.39 | 0.65 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 180.00 | 9.00 | 10.10 | 9.40 | +2.60 | +38.24% | 6 | 79 | 0.37 | 0.56 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 185.00 | 6.50 | 7.40 | 7.00 | +2.15 | +44.33% | 1 | 21 | 0.35 | 0.46 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 190.00 | 4.50 | 5.60 | 3.50 | +0.75 | +27.28% | 20 | 46 | 0.35 | 0.36 | 0.02 | -0.11 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 195.00 | 2.95 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 437 | 0.35 | 0.27 | 0.02 | -0.09 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 200.00 | 1.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.20 | 0.02 | -0.08 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 210.00 | 0.70 | 1.15 | 0.92 | -1.98 | -68.28% | 3 | 275 | 0.34 | 0.09 | 0.01 | -0.04 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 220.00 | 0.10 | 0.65 | 0.37 | -1.28 | -77.58% | 23 | 34 | 0.33 | 0.04 | 0.00 | -0.02 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 230.00 | 0.10 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 128 | 0.46 | 0.01 | 0.00 | -0.01 | 4/28/2025 | 5/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/13/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 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 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.65 | 1.95 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 2.53 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.00 | 0.00 | -0.02 | 2/28/2025 | 5/13/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.45 | 0.01 | -0.36 | -97.30% | 1 | 16 | 0.77 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/13/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 7.00 | 0.00 | 0.00% | 0 | 194 | 0.72 | -0.01 | 0.00 | -0.03 | 3/11/2025 | 5/13/2025 3:59:54 PM EST |
| 130.00 | 0.10 | 0.75 | 4.86 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.03 | 0.00 | -0.05 | 4/24/2025 | 5/13/2025 3:59:54 PM EST |
| 135.00 | 0.10 | 1.95 | 4.79 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.04 | 0.00 | -0.05 | 4/28/2025 | 5/13/2025 3:59:54 PM EST |
| 140.00 | 0.20 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.04 | 0.00 | -0.05 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.05 | 1.65 | 0.00 | 0.00% | 0 | 84 | 0.51 | -0.07 | 0.00 | -0.07 | 5/5/2025 | 5/13/2025 3:59:54 PM EST |
| 150.00 | 0.70 | 1.35 | 0.85 | -0.80 | -48.49% | 65 | 52 | 0.45 | -0.10 | 0.01 | -0.09 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 155.00 | 1.05 | 1.75 | 2.00 | -7.50 | -78.95% | 1 | 137 | 0.43 | -0.13 | 0.01 | -0.10 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 160.00 | 1.55 | 2.40 | 2.73 | -9.17 | -77.06% | 1 | 45 | 0.41 | -0.17 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 165.00 | 2.35 | 3.20 | 2.95 | -4.45 | -60.14% | 78 | 29 | 0.39 | -0.21 | 0.01 | -0.11 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 170.00 | 3.50 | 4.30 | 4.40 | -1.85 | -29.60% | 1 | 50 | 0.38 | -0.27 | 0.01 | -0.12 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 175.00 | 5.00 | 5.90 | 5.80 | -1.76 | -23.28% | 1 | 16 | 0.37 | -0.35 | 0.02 | -0.12 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 180.00 | 6.90 | 8.00 | 10.30 | 0.00 | 0.00% | 0 | 198 | 0.36 | -0.44 | 0.02 | -0.12 | 5/8/2025 | 5/13/2025 3:59:54 PM EST |
| 185.00 | 9.40 | 11.30 | 36.48 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.54 | 0.02 | -0.12 | 4/14/2025 | 5/13/2025 3:59:54 PM EST |
| 190.00 | 12.10 | 13.60 | 16.27 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.64 | 0.02 | -0.11 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 195.00 | 15.50 | 17.40 | 28.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.73 | 0.02 | -0.09 | 2/11/2025 | 5/13/2025 3:59:54 PM EST |
| 200.00 | 19.00 | 21.20 | % | 0 | 0 | 0.31 | -0.80 | 0.02 | -0.08 | 5/13/2025 3:59:54 PM EST | |||
| 210.00 | 27.50 | 30.50 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.04 | 5/13/2025 3:59:54 PM EST | |||
| 220.00 | 36.90 | 40.80 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 230.00 | 46.90 | 50.80 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 240.00 | 56.80 | 60.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 250.00 | 66.80 | 70.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 260.00 | 76.80 | 80.80 | 93.90 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/13/2025 3:59:54 PM EST |
| 270.00 | 86.80 | 90.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST |