Options Chain for COMMVAULT SYS INC COM (CVLT) - $189.95 as of 8/1/2025 3:40:22 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 | 103.00 | 107.30 | 105.15 | % | 1.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 80.00 | 98.40 | 102.40 | 100.40 | 73.70 | 0.00 | 0.00% | 1.26 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 3:59:57 PM EST |
| 85.00 | 93.40 | 97.40 | 95.40 | % | 1.12 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 90.00 | 88.50 | 92.40 | 90.45 | % | 1.01 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 95.00 | 83.70 | 87.50 | 85.60 | 70.90 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 8/1/2025 3:59:57 PM EST |
| 100.00 | 78.70 | 82.50 | 80.60 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 105.00 | 73.80 | 76.90 | 75.35 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 110.00 | 68.80 | 72.40 | 70.60 | 43.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 64.00 | 67.80 | 65.90 | 61.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 6/24/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 59.20 | 62.90 | 61.05 | 61.93 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 54.30 | 58.00 | 56.15 | 52.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.02 | 6/24/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 49.40 | 53.10 | 51.25 | 42.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.03 | 3/27/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 44.60 | 48.40 | 46.50 | % | 0.34 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 140.00 | 39.90 | 43.50 | 41.70 | 29.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.65 | 0.95 | 0.00 | -0.05 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 35.00 | 38.80 | 36.90 | 26.20 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.60 | 0.92 | 0.00 | -0.06 | 4/8/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 30.50 | 33.90 | 32.20 | 42.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.56 | 0.89 | 0.01 | -0.07 | 6/17/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 26.10 | 29.90 | 28.00 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.54 | 0.85 | 0.01 | -0.08 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 22.30 | 25.70 | 24.00 | 31.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | 0.80 | 0.01 | -0.10 | 5/15/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 18.90 | 21.30 | 20.10 | 19.95 | -8.75 | -30.49% | 0.12 | 1 | 7 | 0.41 | 0.75 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 15.70 | 17.60 | 16.65 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.40 | 0.69 | 0.01 | -0.11 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 12.70 | 15.20 | 13.95 | 24.80 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.42 | 0.62 | 0.01 | -0.11 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 9.00 | 11.50 | 10.25 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.38 | 0.54 | 0.02 | -0.11 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 7.50 | 9.00 | 8.25 | 8.00 | -10.30 | -56.29% | 0.04 | 2 | 35 | 0.38 | 0.46 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 190.00 | 5.60 | 6.60 | 6.10 | 6.35 | -3.65 | -36.50% | 0.03 | 3 | 56 | 0.37 | 0.38 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 195.00 | 4.10 | 5.40 | 4.75 | 5.14 | -2.91 | -36.15% | 0.02 | 4 | 27 | 0.38 | 0.31 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 200.00 | 2.75 | 3.80 | 3.28 | 4.35 | -1.99 | -31.39% | 0.02 | 8 | 207 | 0.37 | 0.25 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 210.00 | 1.40 | 2.15 | 1.78 | 1.70 | -1.70 | -50.00% | 0.01 | 3 | 28 | 0.36 | 0.15 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 220.00 | 0.70 | 2.35 | 1.53 | 1.05 | -2.80 | -72.73% | 0.01 | 3 | 4 | 0.41 | 0.09 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 230.00 | 0.25 | 2.00 | 1.13 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.44 | 0.05 | 0.00 | -0.02 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.02 | 0.00 | -0.01 | 11/22/2024 | 8/1/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 8/1/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 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 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/1/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.35 | +0.25 | +250.00% | 0.01 | 1 | 15 | 0.67 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 0.78 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 15.70 | 0.00 | 0.00% | 0.01 | 0 | 731 | 0.72 | -0.03 | 0.00 | -0.04 | 3/10/2025 | 8/1/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.05 | 0.00 | -0.05 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 1.13 | -2.77 | -71.03% | 0.01 | 1 | 7 | 0.62 | -0.08 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 150.00 | 0.55 | 2.55 | 1.55 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.40 | -0.11 | 0.01 | -0.07 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 155.00 | 0.75 | 4.30 | 2.53 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 631 | 0.43 | -0.15 | 0.01 | -0.08 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 160.00 | 2.55 | 3.30 | 2.93 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 278 | 0.41 | -0.20 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 165.00 | 3.80 | 4.80 | 4.30 | 3.30 | +1.20 | +57.15% | 0.03 | 4 | 49 | 0.41 | -0.25 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 170.00 | 5.20 | 5.90 | 5.55 | 4.60 | +1.45 | +46.04% | 0.03 | 6 | 145 | 0.39 | -0.31 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 175.00 | 7.00 | 8.00 | 7.50 | 6.65 | +2.40 | +56.48% | 0.04 | 1 | 146 | 0.39 | -0.38 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 180.00 | 8.40 | 10.70 | 9.55 | 8.55 | +2.75 | +47.42% | 0.05 | 2 | 7 | 0.38 | -0.46 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 185.00 | 11.80 | 13.60 | 12.70 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.39 | -0.54 | 0.02 | -0.11 | 2/19/2025 | 8/1/2025 3:59:57 PM EST |
| 190.00 | 13.30 | 17.40 | 15.35 | 13.10 | -4.50 | -25.57% | 0.08 | 1 | 1 | 0.37 | -0.62 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 195.00 | 17.20 | 20.40 | 18.80 | 16.30 | +3.90 | +31.46% | 0.10 | 4 | 6 | 0.36 | -0.69 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 200.00 | 21.90 | 24.60 | 23.25 | 14.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | -0.75 | 0.01 | -0.08 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 210.00 | 29.50 | 33.10 | 31.30 | 18.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | -0.85 | 0.01 | -0.06 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 220.00 | 38.70 | 42.40 | 40.55 | % | 0.18 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 230.00 | 48.50 | 52.20 | 50.35 | 70.29 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.58 | -0.95 | 0.00 | -0.02 | 3/28/2025 | 8/1/2025 3:59:57 PM EST |
| 240.00 | 58.30 | 62.30 | 60.30 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 250.00 | 68.30 | 72.40 | 70.35 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 260.00 | 78.30 | 82.40 | 80.35 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 270.00 | 88.30 | 92.40 | 90.35 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 280.00 | 98.30 | 102.40 | 100.35 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |