Options Chain for COMMVAULT SYS INC COM (CVLT) - $128.48 as of 6/15/2026 7:51:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 85.30 | 89.40 | 87.35 | % | 2.18 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 42.50 | 82.80 | 86.90 | 84.85 | % | 2.00 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 45.00 | 80.40 | 84.40 | 82.40 | % | 1.83 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 47.50 | 77.90 | 81.90 | 79.90 | % | 1.68 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 50.00 | 75.30 | 79.30 | 77.30 | % | 1.55 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 55.00 | 70.40 | 74.30 | 72.35 | % | 1.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 60.00 | 65.50 | 69.30 | 67.40 | % | 1.12 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 65.00 | 60.40 | 64.30 | 62.35 | % | 0.96 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 70.00 | 55.50 | 59.50 | 57.50 | % | 0.82 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 72.50 | 52.90 | 56.90 | 54.90 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 75.00 | 50.50 | 54.40 | 52.45 | 18.06 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/15/2026 4:00:06 PM EST |
| 77.50 | 48.10 | 51.90 | 50.00 | 22.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/15/2026 4:00:06 PM EST |
| 80.00 | 45.50 | 49.60 | 47.55 | 17.12 | 0.00 | 0.00% | 0.59 | 0 | 33 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/15/2026 4:00:06 PM EST |
| 82.50 | 43.10 | 47.10 | 45.10 | 9.30 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/15/2026 4:00:06 PM EST |
| 85.00 | 40.50 | 44.50 | 42.50 | 42.90 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.09 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/15/2026 4:00:06 PM EST |
| 87.50 | 38.20 | 42.20 | 40.20 | 41.88 | +31.02 | +285.64% | 0.46 | 2 | 18 | 1.02 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:06 PM EST |
| 90.00 | 35.60 | 39.60 | 37.60 | 20.07 | 0.00 | 0.00% | 0.42 | 0 | 208 | 0.95 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 6/15/2026 4:00:06 PM EST |
| 92.50 | 33.30 | 36.30 | 34.80 | 31.85 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/15/2026 4:00:06 PM EST |
| 95.00 | 30.90 | 34.70 | 32.80 | 26.48 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.88 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/15/2026 4:00:06 PM EST |
| 97.50 | 28.50 | 31.80 | 30.15 | 27.35 | 0.00 | 0.00% | 0.31 | 0 | 98 | 0.76 | 0.98 | 0.00 | -0.02 | 6/4/2026 | 6/15/2026 4:00:06 PM EST |
| 100.00 | 26.10 | 29.50 | 27.80 | 29.83 | +9.96 | +50.13% | 0.28 | 2 | 445 | 0.73 | 0.97 | 0.00 | -0.03 | 6/15/2026 | 6/15/2026 4:00:06 PM EST |
| 105.00 | 21.40 | 24.80 | 23.10 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 545 | 0.68 | 0.93 | 0.01 | -0.04 | 6/1/2026 | 6/15/2026 4:00:06 PM EST |
| 110.00 | 16.90 | 20.70 | 18.80 | 19.78 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.64 | 0.89 | 0.01 | -0.06 | 6/11/2026 | 6/15/2026 4:00:06 PM EST |
| 115.00 | 12.70 | 16.40 | 14.55 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 243 | 0.60 | 0.80 | 0.02 | -0.08 | 6/5/2026 | 6/15/2026 4:00:06 PM EST |
| 120.00 | 9.60 | 12.50 | 11.05 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.43 | 0.71 | 0.02 | -0.09 | 6/11/2026 | 6/15/2026 4:00:06 PM EST |
| 125.00 | 6.60 | 9.90 | 8.25 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 511 | 0.45 | 0.59 | 0.02 | -0.10 | 6/11/2026 | 6/15/2026 4:00:06 PM EST |
| 130.00 | 3.90 | 7.60 | 5.75 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.45 | 0.47 | 0.02 | -0.11 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 135.00 | 2.05 | 5.90 | 3.98 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.37 | 0.02 | -0.10 | 6/2/2026 | 6/15/2026 4:00:06 PM EST |
| 140.00 | 1.00 | 4.80 | 2.90 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 797 | 0.47 | 0.28 | 0.02 | -0.09 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 145.00 | 1.10 | 2.70 | 1.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.47 | 0.20 | 0.02 | -0.08 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 3.00 | 1.50 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.15 | 0.01 | -0.07 | 6/10/2026 | 6/15/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 1 | 0.70 | 0.10 | 0.01 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 1 | 0.69 | 0.07 | 0.01 | -0.04 | 6/15/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 0.84 | 0.03 | 0.00 | -0.02 | 6/15/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 6/15/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 9 | 0.94 | 0.01 | 0.00 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.76 | 0.01 | 0.00 | -0.01 | 6/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 2.15 | % | 0.02 | 1 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:06 PM EST | |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/15/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 5.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/15/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.18 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/15/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.12 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 6/15/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.30 | -1.22 | -80.27% | 0.00 | 1 | 77 | 0.79 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 2.20 | 1.10 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 6/15/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 6/15/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 2.25 | 1.13 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | -0.02 | 0.00 | -0.02 | 5/7/2026 | 6/15/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.83 | -0.03 | 0.00 | -0.03 | 6/3/2026 | 6/15/2026 4:00:06 PM EST |
| 105.00 | 0.40 | 1.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.49 | -0.07 | 0.01 | -0.04 | 6/10/2026 | 6/15/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.11 | 0.01 | -0.06 | 5/29/2026 | 6/15/2026 4:00:06 PM EST |
| 115.00 | 0.10 | 4.00 | 2.05 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | -0.20 | 0.02 | -0.08 | 6/10/2026 | 6/15/2026 4:00:06 PM EST |
| 120.00 | 1.55 | 4.70 | 3.13 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.43 | -0.29 | 0.02 | -0.09 | 6/11/2026 | 6/15/2026 4:00:06 PM EST |
| 125.00 | 3.50 | 7.50 | 5.50 | 4.97 | -2.23 | -30.98% | 0.04 | 1 | 15 | 0.46 | -0.41 | 0.02 | -0.10 | 6/15/2026 | 6/15/2026 4:00:06 PM EST |
| 130.00 | 6.30 | 10.30 | 8.30 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.53 | 0.02 | -0.11 | 6/10/2026 | 6/15/2026 4:00:06 PM EST |
| 135.00 | 9.70 | 13.50 | 11.60 | % | 0.09 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.10 | 6/15/2026 4:00:06 PM EST | |||
| 140.00 | 13.10 | 17.00 | 15.05 | % | 0.11 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.09 | 6/15/2026 4:00:06 PM EST | |||
| 145.00 | 17.20 | 21.00 | 19.10 | % | 0.13 | 0 | 0 | 0.62 | -0.80 | 0.02 | -0.08 | 6/15/2026 4:00:06 PM EST | |||
| 150.00 | 21.60 | 25.40 | 23.50 | % | 0.16 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 155.00 | 26.10 | 30.10 | 28.10 | % | 0.18 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 160.00 | 31.00 | 34.80 | 32.90 | % | 0.21 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.04 | 6/15/2026 4:00:06 PM EST | |||
| 165.00 | 35.90 | 39.80 | 37.85 | % | 0.23 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 170.00 | 40.70 | 44.80 | 42.75 | % | 0.25 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 6/15/2026 4:00:06 PM EST | |||
| 175.00 | 45.80 | 49.70 | 47.75 | % | 0.27 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 180.00 | 50.80 | 54.70 | 52.75 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 185.00 | 55.70 | 59.80 | 57.75 | % | 0.31 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 6/15/2026 4:00:06 PM EST |