Options Chain for COMMVAULT SYS INC COM (CVLT) - $149.98 as of 7/3/2026 6:23:55 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 | 73.10 | 77.10 | 75.10 | % | 1.00 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 80.00 | 68.20 | 72.20 | 70.20 | % | 0.88 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 63.40 | 67.20 | 65.30 | % | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 58.90 | 61.50 | 60.20 | % | 0.67 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 53.60 | 57.60 | 55.60 | % | 0.59 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 48.90 | 52.80 | 50.85 | % | 0.51 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 105.00 | 44.10 | 48.10 | 46.10 | 39.07 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.91 | 0.96 | 0.00 | -0.04 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 110.00 | 39.50 | 43.40 | 41.45 | % | 0.38 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.05 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 35.00 | 38.90 | 36.95 | % | 0.32 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.06 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 31.10 | 33.90 | 32.50 | 29.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.63 | 0.87 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 125.00 | 26.60 | 30.60 | 28.60 | 13.51 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.63 | 0.83 | 0.01 | -0.08 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 130.00 | 22.80 | 27.00 | 24.90 | 12.05 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.62 | 0.78 | 0.01 | -0.10 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 19.70 | 22.90 | 21.30 | 17.52 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.60 | 0.73 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 16.50 | 19.40 | 17.95 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.58 | 0.67 | 0.01 | -0.12 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 13.30 | 16.80 | 15.05 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.57 | 0.61 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 10.70 | 13.40 | 12.05 | 13.35 | +4.25 | +46.71% | 0.08 | 3 | 13 | 0.54 | 0.54 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 8.60 | 11.10 | 9.85 | 9.60 | +2.03 | +26.82% | 0.06 | 7 | 20 | 0.54 | 0.48 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 160.00 | 6.90 | 9.50 | 8.20 | 8.70 | +5.30 | +155.89% | 0.05 | 17 | 6 | 0.54 | 0.42 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 165.00 | 5.00 | 7.50 | 6.25 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.01 | -0.12 | 7/2/2026 3:59:56 PM EST | |||
| 170.00 | 3.70 | 6.50 | 5.10 | 5.90 | +2.88 | +95.37% | 0.03 | 1 | 20 | 0.53 | 0.30 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 175.00 | 2.50 | 5.70 | 4.10 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.01 | -0.10 | 7/2/2026 3:59:56 PM EST | |||
| 180.00 | 1.60 | 4.90 | 3.25 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.09 | 7/2/2026 3:59:56 PM EST | |||
| 185.00 | 1.65 | 4.00 | 2.83 | % | 0.02 | 0 | 0 | 0.55 | 0.16 | 0.01 | -0.07 | 7/2/2026 3:59:56 PM EST | |||
| 190.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.45 | 0.13 | 0.01 | -0.06 | 7/2/2026 3:59:56 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 | 0.25 | % | 0.01 | 1 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.30 | % | 0.01 | 1 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.35 | % | 0.01 | 1 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 90.00 | 0.00 | 2.45 | 1.23 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 3.20 | 1.60 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | -0.04 | 0.00 | -0.04 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 3.30 | 1.65 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.06 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.55 | -0.10 | 0.01 | -0.06 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 0.40 | 4.50 | 2.45 | % | 0.02 | 0 | 0 | 0.56 | -0.13 | 0.01 | -0.07 | 7/2/2026 3:59:56 PM EST | |||
| 125.00 | 1.35 | 4.50 | 2.93 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.17 | 0.01 | -0.08 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 130.00 | 2.60 | 5.80 | 4.20 | 11.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.55 | -0.22 | 0.01 | -0.10 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 4.20 | 7.80 | 6.00 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.57 | -0.27 | 0.01 | -0.11 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 7.00 | 9.50 | 8.25 | 8.40 | -1.60 | -16.00% | 0.06 | 1 | 30 | 0.59 | -0.33 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 9.00 | 11.70 | 10.35 | 10.82 | -2.28 | -17.41% | 0.07 | 1 | 12 | 0.59 | -0.39 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 10.50 | 13.20 | 11.85 | % | 0.08 | 0 | 0 | 0.54 | -0.46 | 0.01 | -0.13 | 7/2/2026 3:59:56 PM EST | |||
| 155.00 | 13.00 | 15.80 | 14.40 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.13 | 7/2/2026 3:59:56 PM EST | |||
| 160.00 | 16.10 | 18.80 | 17.45 | % | 0.11 | 0 | 0 | 0.53 | -0.58 | 0.01 | -0.12 | 7/2/2026 3:59:56 PM EST | |||
| 165.00 | 19.90 | 22.30 | 21.10 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.01 | -0.12 | 7/2/2026 3:59:56 PM EST | |||
| 170.00 | 23.50 | 26.90 | 25.20 | % | 0.15 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.11 | 7/2/2026 3:59:56 PM EST | |||
| 175.00 | 27.30 | 30.30 | 28.80 | 29.91 | % | 0.16 | 1 | 0 | 0.54 | -0.75 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 180.00 | 31.90 | 34.30 | 33.10 | % | 0.18 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.09 | 7/2/2026 3:59:56 PM EST | |||
| 185.00 | 35.50 | 39.00 | 37.25 | % | 0.20 | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.07 | 7/2/2026 3:59:56 PM EST | |||
| 190.00 | 40.50 | 43.00 | 41.75 | % | 0.22 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.06 | 7/2/2026 3:59:56 PM EST |