Options Chain for COMMVAULT SYS INC COM (CVLT) - $128.16 as of 12/23/2025 2:55:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 50.20 | 53.70 | 51.95 | % | 0.69 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 80.00 | 45.10 | 48.80 | 46.95 | % | 0.59 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 12/23/2025 12:58:59 PM EST | |||
| 85.00 | 40.20 | 43.80 | 42.00 | 57.66 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 12/23/2025 12:58:59 PM EST |
| 90.00 | 35.40 | 38.40 | 36.90 | % | 0.41 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 12/23/2025 12:58:59 PM EST | |||
| 95.00 | 30.20 | 33.90 | 32.05 | 70.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 100.00 | 25.50 | 28.20 | 26.85 | 31.04 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.74 | 0.96 | 0.00 | -0.05 | 11/5/2025 | 12/23/2025 12:58:59 PM EST |
| 105.00 | 21.10 | 23.40 | 22.25 | % | 0.21 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.08 | 12/23/2025 12:58:59 PM EST | |||
| 110.00 | 15.90 | 19.10 | 17.50 | 22.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.63 | 0.89 | 0.01 | -0.07 | 11/12/2025 | 12/23/2025 12:58:59 PM EST |
| 115.00 | 12.00 | 14.10 | 13.05 | % | 0.11 | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.09 | 12/23/2025 12:58:59 PM EST | |||
| 120.00 | 9.00 | 10.20 | 9.60 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | 0.73 | 0.03 | -0.10 | 12/19/2025 | 12/23/2025 12:58:59 PM EST |
| 125.00 | 5.80 | 6.90 | 6.35 | 5.85 | +0.39 | +7.15% | 0.05 | 1 | 20 | 0.38 | 0.59 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 130.00 | 3.30 | 3.80 | 3.55 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.37 | 0.42 | 0.03 | -0.10 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 135.00 | 1.80 | 2.55 | 2.18 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.37 | 0.28 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 140.00 | 0.95 | 1.70 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.40 | 0.18 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 145.00 | 0.40 | 1.00 | 0.70 | 0.50 | -0.35 | -41.18% | 0.00 | 4 | 77 | 0.40 | 0.11 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.20 | -44.45% | 0.00 | 2 | 449 | 0.40 | 0.06 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.55 | 0.03 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.39 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.01 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 12:58:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:58:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 12:58:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:58:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 12:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 12:58:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 12:58:59 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 12:58:59 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 12:58:59 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 12:58:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 12:58:59 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/23/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/23/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.03 | 12/11/2025 | 12/23/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | -0.04 | 0.00 | -0.05 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 105.00 | 0.10 | 0.75 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.47 | -0.10 | 0.01 | -0.08 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 110.00 | 0.50 | 2.45 | 1.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.56 | -0.11 | 0.01 | -0.07 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 115.00 | 1.00 | 1.75 | 1.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.44 | -0.18 | 0.02 | -0.09 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 120.00 | 1.90 | 2.65 | 2.28 | 2.50 | +0.59 | +30.89% | 0.02 | 1 | 24 | 0.39 | -0.27 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 125.00 | 3.60 | 4.20 | 3.90 | 3.97 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.37 | -0.41 | 0.03 | -0.10 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 130.00 | 6.00 | 7.10 | 6.55 | 8.69 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.36 | -0.58 | 0.03 | -0.10 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 135.00 | 9.50 | 10.70 | 10.10 | 11.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.72 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 140.00 | 12.70 | 15.60 | 14.15 | 18.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.55 | -0.82 | 0.02 | -0.07 | 11/6/2025 | 12/23/2025 12:58:59 PM EST |
| 145.00 | 17.70 | 20.10 | 18.90 | 19.02 | +3.02 | +18.88% | 0.13 | 3 | 5 | 0.60 | -0.89 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 150.00 | 22.50 | 25.00 | 23.75 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.67 | -0.94 | 0.01 | -0.03 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 155.00 | 26.60 | 29.90 | 28.25 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 160.00 | 31.00 | 35.20 | 33.10 | 31.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.01 | 11/5/2025 | 12/23/2025 12:58:59 PM EST |
| 165.00 | 36.10 | 40.20 | 38.15 | 39.97 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:59 PM EST |
| 170.00 | 41.20 | 45.20 | 43.20 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 12:58:59 PM EST |
| 175.00 | 46.00 | 50.20 | 48.10 | 45.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:59 PM EST |
| 180.00 | 51.00 | 55.20 | 53.10 | 49.77 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:59 PM EST |
| 185.00 | 56.00 | 60.20 | 58.10 | 18.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 12:58:59 PM EST |
| 190.00 | 61.20 | 65.20 | 63.20 | 16.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 12:58:59 PM EST |
| 195.00 | 66.20 | 70.20 | 68.20 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 200.00 | 71.20 | 75.20 | 73.20 | 29.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 12:58:59 PM EST |
| 210.00 | 81.00 | 85.20 | 83.10 | 33.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 12:58:59 PM EST |
| 220.00 | 90.90 | 95.20 | 93.05 | 76.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 12:58:59 PM EST |
| 230.00 | 101.20 | 105.20 | 103.20 | % | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 240.00 | 111.20 | 115.20 | 113.20 | % | 0.47 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 250.00 | 121.20 | 125.20 | 123.20 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 260.00 | 130.90 | 135.20 | 133.05 | % | 0.51 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 270.00 | 141.20 | 145.20 | 143.20 | % | 0.53 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 280.00 | 151.20 | 155.20 | 153.20 | % | 0.55 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 290.00 | 161.20 | 165.20 | 163.20 | % | 0.56 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST |