Options Chain for COMMVAULT SYS INC COM (CVLT) - $176.71 as of 7/10/2025 4:58:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 98.00 | 102.40 | 100.20 | % | 1.43 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 75.00 | 93.00 | 97.40 | 95.20 | % | 1.27 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 80.00 | 88.00 | 92.40 | 90.20 | 60.31 | 0.00 | 0.00% | 1.13 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 83.00 | 87.50 | 85.25 | 56.10 | 0.00 | 0.00% | 1.00 | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 78.00 | 82.50 | 80.25 | 66.30 | 0.00 | 0.00% | 0.89 | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 73.00 | 77.50 | 75.25 | 51.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 68.00 | 72.50 | 70.25 | 88.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 63.20 | 67.50 | 65.35 | 53.20 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.41 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 58.40 | 62.50 | 60.45 | 49.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 53.40 | 57.50 | 55.45 | 33.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 48.40 | 52.50 | 50.45 | 47.35 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 43.40 | 47.50 | 45.45 | 43.00 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 38.30 | 42.50 | 40.40 | 49.90 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 33.70 | 36.90 | 35.30 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 140.00 | 28.90 | 32.20 | 30.55 | 37.23 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 24.10 | 26.90 | 25.50 | % | 0.18 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 150.00 | 18.60 | 22.20 | 20.40 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.91 | 0.98 | 0.00 | -0.10 | 5/12/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 14.40 | 17.50 | 15.95 | 18.00 | -5.30 | -22.75% | 0.10 | 6 | 42 | 0.80 | 0.94 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 9.50 | 13.30 | 11.40 | 6.30 | -8.13 | -56.35% | 0.07 | 6 | 11 | 0.67 | 0.85 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 5.70 | 8.60 | 7.15 | 3.60 | -15.97 | -81.61% | 0.04 | 7 | 19 | 0.35 | 0.73 | 0.03 | -0.26 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 2.10 | 5.60 | 3.85 | 4.10 | -1.80 | -30.51% | 0.02 | 1,142 | 15 | 0.34 | 0.54 | 0.04 | -0.28 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 1.60 | 3.00 | 2.30 | 3.00 | -0.80 | -21.06% | 0.01 | 15 | 38 | 0.40 | 0.35 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 0.60 | 1.95 | 1.28 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | 0.20 | 0.03 | -0.19 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.45 | -0.65 | -59.10% | 0.01 | 8 | 68 | 0.47 | 0.10 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.68 | -0.22 | -24.45% | 0.00 | 1 | 70 | 0.50 | 0.05 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.67 | 0.02 | 0.00 | -0.04 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.69 | 0.01 | 0.00 | -0.02 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.86 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.05 | 1.03 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.84 | +0.14 | +20.00% | 0.00 | 20 | 7 | 0.75 | -0.02 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 0.99 | +0.44 | +80.00% | 0.01 | 23 | 1,539 | 0.66 | -0.06 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 0.45 | 0.95 | 0.70 | 0.94 | +0.65 | +224.14% | 0.00 | 1,519 | 115 | 0.40 | -0.15 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 1.30 | 3.20 | 2.25 | 1.69 | +0.65 | +62.50% | 0.01 | 589 | 221 | 0.46 | -0.27 | 0.03 | -0.26 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 2.20 | 5.00 | 3.60 | 2.45 | -0.24 | -8.93% | 0.02 | 1,498 | 1,491 | 0.39 | -0.46 | 0.04 | -0.28 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 5.20 | 8.60 | 6.90 | 14.00 | +9.00 | +180.00% | 0.04 | 12 | 95 | 0.43 | -0.65 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 9.70 | 12.70 | 11.20 | 6.01 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.60 | -0.80 | 0.03 | -0.19 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 13.70 | 17.20 | 15.45 | 7.58 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.64 | -0.90 | 0.02 | -0.13 | 6/17/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 18.20 | 21.90 | 20.05 | 20.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.95 | 0.01 | -0.08 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 23.00 | 26.40 | 24.70 | 33.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.04 | 4/30/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 27.70 | 32.10 | 29.90 | 47.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 1/27/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 37.70 | 42.10 | 39.90 | 55.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 47.70 | 51.80 | 49.75 | 66.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 57.70 | 62.10 | 59.90 | 80.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 67.70 | 72.10 | 69.90 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 250.00 | 77.70 | 82.10 | 79.90 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 260.00 | 87.70 | 92.10 | 89.90 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 270.00 | 97.70 | 102.10 | 99.90 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |