Options Chain for COMMVAULT SYS INC COM (CVLT) - $189.44 as of 9/18/2025 10:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 120.10 | 123.10 | 121.60 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 80.00 | 114.40 | 118.10 | 116.25 | 105.60 | 0.00 | 0.00% | 1.45 | 0 | 2 | 9.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 85.00 | 110.00 | 113.20 | 111.60 | % | 1.31 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 90.00 | 104.80 | 108.20 | 106.50 | % | 1.18 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 95.00 | 99.60 | 103.20 | 101.40 | 88.20 | 0.00 | 0.00% | 1.07 | 0 | 5 | 8.10 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 100.00 | 94.40 | 98.20 | 96.30 | % | 0.96 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 105.00 | 90.00 | 93.20 | 91.60 | % | 0.87 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 110.00 | 84.80 | 88.10 | 86.45 | 43.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:59:09 AM EST |
| 115.00 | 79.80 | 82.90 | 81.35 | 61.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/18/2025 9:59:09 AM EST |
| 120.00 | 75.00 | 78.20 | 76.60 | 68.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 125.00 | 70.00 | 73.10 | 71.55 | 52.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/18/2025 9:59:09 AM EST |
| 130.00 | 65.10 | 68.10 | 66.60 | 55.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 135.00 | 59.90 | 62.80 | 61.35 | % | 0.45 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 140.00 | 54.70 | 57.90 | 56.30 | 47.50 | 0.00 | 0.00% | 0.40 | 0 | 9 | 4.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:59:09 AM EST |
| 145.00 | 49.90 | 52.80 | 51.35 | 26.20 | 0.00 | 0.00% | 0.35 | 0 | 7 | 3.88 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/18/2025 9:59:09 AM EST |
| 150.00 | 44.90 | 48.00 | 46.45 | 40.46 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 155.00 | 40.00 | 43.00 | 41.50 | 22.50 | 0.00 | 0.00% | 0.27 | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:59:09 AM EST |
| 160.00 | 35.00 | 38.10 | 36.55 | 36.30 | +19.90 | +121.35% | 0.23 | 2 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 165.00 | 29.90 | 33.00 | 31.45 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:59:09 AM EST |
| 170.00 | 25.30 | 27.80 | 26.55 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 46 | 2.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 175.00 | 20.40 | 23.00 | 21.70 | 7.11 | 0.00 | 0.00% | 0.12 | 0 | 45 | 1.86 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:09 AM EST |
| 180.00 | 15.00 | 18.10 | 16.55 | 10.15 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.55 | 0.98 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 185.00 | 10.00 | 13.10 | 11.55 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 47 | 1.24 | 0.91 | 0.03 | -0.30 | 9/16/2025 | 9/18/2025 9:59:09 AM EST |
| 190.00 | 6.10 | 7.40 | 6.75 | 7.10 | +3.73 | +110.69% | 0.04 | 59 | 86 | 0.46 | 0.73 | 0.05 | -0.81 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 195.00 | 2.50 | 3.10 | 2.80 | 4.50 | +3.90 | +650.00% | 0.01 | 7 | 46 | 0.49 | 0.41 | 0.07 | -0.88 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 200.00 | 0.70 | 1.05 | 0.88 | 1.75 | +1.13 | +182.26% | 0.00 | 26 | 211 | 0.60 | 0.14 | 0.04 | -0.40 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.16 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 9/18/2025 9:59:09 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:59:09 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:59:09 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 9/18/2025 9:59:09 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/18/2025 9:59:09 AM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:09 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:59:09 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM 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 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/18/2025 9:59:09 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/18/2025 9:59:09 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:09 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:09 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:09 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:59:09 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:09 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/18/2025 9:59:09 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:09 AM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:09 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:09 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,062 | 5.20 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:59:09 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 15.70 | 0.00 | 0.00% | 0.01 | 0 | 731 | 4.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/18/2025 9:59:09 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:59:09 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.58 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 9:59:09 AM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 243 | 3.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:59:09 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 630 | 3.33 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:09 AM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 287 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 170.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.06 | -28.58% | 0.00 | 6 | 198 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 173 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.88 | -0.02 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.74 | -0.09 | 0.03 | -0.30 | 9/17/2025 | 9/18/2025 9:59:09 AM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | -0.27 | 0.05 | -0.81 | 8/21/2025 | 9/18/2025 9:59:09 AM EST |
| 195.00 | 1.25 | 2.20 | 1.73 | 1.60 | -5.50 | -77.47% | 0.01 | 2 | 5 | 0.55 | -0.59 | 0.07 | -0.88 | 9/18/2025 | 9/18/2025 9:59:09 AM EST |
| 200.00 | 2.80 | 6.10 | 4.45 | 24.72 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.05 | -0.86 | 0.04 | -0.40 | 8/20/2025 | 9/18/2025 9:59:09 AM EST |
| 210.00 | 12.60 | 15.30 | 13.95 | 26.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.49 | -1.00 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:59:09 AM EST |
| 220.00 | 22.10 | 25.40 | 23.75 | % | 0.11 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 230.00 | 31.80 | 35.00 | 33.40 | 70.29 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/18/2025 9:59:09 AM EST |
| 240.00 | 42.00 | 45.10 | 43.55 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 250.00 | 52.00 | 55.20 | 53.60 | % | 0.21 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 260.00 | 62.00 | 65.00 | 63.50 | % | 0.24 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 270.00 | 72.00 | 75.10 | 73.55 | % | 0.27 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST | |||
| 280.00 | 82.00 | 85.10 | 83.55 | % | 0.30 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:09 AM EST |