Options Chain for COMMVAULT SYS INC COM (CVLT) - $173.07 as of 7/8/2025 3:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 96.10 | 100.10 | 98.10 | % | 1.31 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 80.00 | 91.10 | 95.20 | 93.15 | % | 1.16 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 85.00 | 86.20 | 90.20 | 88.20 | % | 1.04 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 90.00 | 81.20 | 85.30 | 83.25 | % | 0.93 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 95.00 | 76.40 | 80.20 | 78.30 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 100.00 | 71.30 | 75.30 | 73.30 | % | 0.73 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 105.00 | 66.40 | 70.50 | 68.45 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 110.00 | 61.50 | 65.50 | 63.50 | % | 0.58 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 115.00 | 56.60 | 60.60 | 58.60 | % | 0.51 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
| 120.00 | 51.80 | 55.80 | 53.80 | % | 0.45 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 125.00 | 47.00 | 50.90 | 48.95 | 36.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.91 | 0.97 | 0.00 | -0.04 | 4/7/2025 | 7/8/2025 3:59:55 PM EST |
| 130.00 | 42.50 | 46.30 | 44.40 | 46.35 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.55 | 0.95 | 0.00 | -0.05 | 5/6/2025 | 7/8/2025 3:59:55 PM EST |
| 135.00 | 37.80 | 41.70 | 39.75 | % | 0.29 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.07 | 7/8/2025 3:59:55 PM EST | |||
| 140.00 | 33.50 | 37.20 | 35.35 | 32.50 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.52 | 0.90 | 0.01 | -0.10 | 4/30/2025 | 7/8/2025 3:59:55 PM EST |
| 145.00 | 29.60 | 32.90 | 31.25 | 29.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.53 | 0.87 | 0.01 | -0.11 | 4/30/2025 | 7/8/2025 3:59:55 PM EST |
| 150.00 | 25.00 | 28.70 | 26.85 | 40.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.83 | 0.01 | -0.13 | 2/7/2025 | 7/8/2025 3:59:55 PM EST |
| 155.00 | 21.50 | 24.00 | 22.75 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.51 | 0.78 | 0.01 | -0.14 | 4/7/2025 | 7/8/2025 3:59:55 PM EST |
| 160.00 | 18.30 | 20.60 | 19.45 | 41.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.52 | 0.72 | 0.01 | -0.16 | 2/18/2025 | 7/8/2025 3:59:55 PM EST |
| 165.00 | 14.90 | 17.40 | 16.15 | 29.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | 0.66 | 0.01 | -0.16 | 11/18/2024 | 7/8/2025 3:59:55 PM EST |
| 170.00 | 12.20 | 14.50 | 13.35 | 12.70 | -3.13 | -19.78% | 0.08 | 1 | 6 | 0.51 | 0.59 | 0.01 | -0.17 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 175.00 | 9.70 | 12.00 | 10.85 | 10.00 | -0.90 | -8.26% | 0.06 | 6 | 38 | 0.51 | 0.52 | 0.01 | -0.17 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 180.00 | 7.40 | 9.70 | 8.55 | 8.70 | +0.10 | +1.17% | 0.05 | 2 | 20 | 0.50 | 0.45 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 185.00 | 5.50 | 7.60 | 6.55 | 7.80 | -0.70 | -8.24% | 0.04 | 1 | 64 | 0.49 | 0.38 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 190.00 | 4.40 | 6.40 | 5.40 | 7.09 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.50 | 0.32 | 0.01 | -0.14 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 195.00 | 3.10 | 5.10 | 4.10 | 4.80 | +0.92 | +23.72% | 0.02 | 1 | 18 | 0.49 | 0.26 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 200.00 | 2.40 | 4.30 | 3.35 | 1.55 | -1.45 | -48.34% | 0.02 | 3 | 30 | 0.51 | 0.21 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 210.00 | 1.30 | 4.10 | 2.70 | 2.15 | -1.05 | -32.82% | 0.01 | 68 | 258 | 0.57 | 0.14 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.85 | 1.43 | 11.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.08 | 0.01 | -0.06 | 11/21/2024 | 7/8/2025 3:59:55 PM EST |
| 230.00 | 0.15 | 1.65 | 0.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.55 | 0.05 | 0.00 | -0.04 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | 0.03 | 0.00 | -0.02 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.01 | 0.00 | -0.01 | 6/4/2025 | 7/8/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/8/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/8/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/8/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/8/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 7/8/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.02 | 2/24/2025 | 7/8/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.02 | 1/27/2025 | 7/8/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.02 | 2/27/2025 | 7/8/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.02 | 0.00 | -0.03 | 2/20/2025 | 7/8/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 7.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | -0.03 | 0.00 | -0.04 | 3/4/2025 | 7/8/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.83 | -0.05 | 0.00 | -0.05 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 3.20 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.76 | -0.07 | 0.00 | -0.07 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 140.00 | 0.15 | 3.90 | 2.03 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.55 | -0.10 | 0.01 | -0.10 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 145.00 | 1.70 | 4.50 | 3.10 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.62 | -0.13 | 0.01 | -0.11 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 150.00 | 2.35 | 4.30 | 3.33 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 398 | 0.56 | -0.17 | 0.01 | -0.13 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 155.00 | 2.75 | 5.40 | 4.08 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 264 | 0.53 | -0.22 | 0.01 | -0.14 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 160.00 | 4.70 | 6.80 | 5.75 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.53 | -0.28 | 0.01 | -0.16 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 165.00 | 6.40 | 8.70 | 7.55 | 7.95 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.53 | -0.34 | 0.01 | -0.16 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 170.00 | 8.40 | 10.90 | 9.65 | 10.20 | -0.15 | -1.45% | 0.06 | 3 | 55 | 0.52 | -0.41 | 0.01 | -0.17 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 175.00 | 10.80 | 13.00 | 11.90 | 12.55 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.51 | -0.48 | 0.01 | -0.17 | 5/30/2025 | 7/8/2025 3:59:55 PM EST |
| 180.00 | 13.70 | 16.20 | 14.95 | 15.60 | +1.40 | +9.86% | 0.08 | 1 | 11 | 0.51 | -0.55 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 185.00 | 16.90 | 19.40 | 18.15 | 19.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.51 | -0.62 | 0.01 | -0.15 | 5/23/2025 | 7/8/2025 3:59:55 PM EST |
| 190.00 | 20.60 | 22.80 | 21.70 | 22.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.51 | -0.68 | 0.01 | -0.14 | 6/26/2025 | 7/8/2025 3:59:55 PM EST |
| 195.00 | 24.40 | 26.60 | 25.50 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.51 | -0.74 | 0.01 | -0.13 | 6/18/2025 | 7/8/2025 3:59:55 PM EST |
| 200.00 | 27.90 | 31.80 | 29.85 | % | 0.15 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.11 | 7/8/2025 3:59:55 PM EST | |||
| 210.00 | 36.60 | 40.20 | 38.40 | 56.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | -0.86 | 0.01 | -0.08 | 1/28/2025 | 7/8/2025 3:59:55 PM EST |
| 220.00 | 46.10 | 49.50 | 47.80 | 75.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | -0.92 | 0.01 | -0.06 | 4/7/2025 | 7/8/2025 3:59:55 PM EST |
| 230.00 | 55.60 | 59.40 | 57.50 | 79.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.66 | -0.95 | 0.00 | -0.04 | 4/10/2025 | 7/8/2025 3:59:55 PM EST |
| 240.00 | 65.30 | 69.40 | 67.35 | 76.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 4/30/2025 | 7/8/2025 3:59:55 PM EST |
| 250.00 | 75.30 | 79.40 | 77.35 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 260.00 | 85.30 | 89.40 | 87.35 | % | 0.34 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 270.00 | 95.30 | 99.40 | 97.35 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 280.00 | 105.40 | 109.40 | 107.40 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |