Options Chain for COMMVAULT SYS INC COM (CVLT) - $168.65 as of 11/20/2024 3:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 94.30 | 98.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 89.30 | 93.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 84.40 | 88.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 79.30 | 83.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 74.30 | 78.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 69.50 | 73.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 64.40 | 68.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 59.40 | 63.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 54.00 | 58.80 | 40.11 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 4:00:07 PM EST |
| 120.00 | 49.20 | 53.90 | 23.90 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | -0.02 | 10/21/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 44.20 | 48.70 | 32.40 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.99 | 0.00 | -0.02 | 10/29/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 39.50 | 44.20 | 13.30 | 0.00 | 0.00% | 0 | 59 | 0.83 | 0.99 | 0.00 | -0.03 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 34.90 | 38.80 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.97 | 0.00 | -0.04 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 30.10 | 34.00 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.95 | 0.00 | -0.06 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 25.60 | 28.70 | 26.45 | 0.00 | 0.00% | 0 | 89 | 0.41 | 0.92 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 21.10 | 24.90 | 17.75 | 0.00 | 0.00% | 0 | 104 | 0.58 | 0.86 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 16.80 | 20.70 | 17.70 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.80 | 0.01 | -0.11 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 13.60 | 16.70 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.73 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 10.20 | 12.00 | 9.70 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.65 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 7.00 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.55 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 4.00 | 6.70 | 5.27 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.44 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 3.10 | 4.60 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.34 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 185.00 | 2.00 | 3.30 | 2.10 | -0.05 | -2.33% | 1 | 3 | 0.37 | 0.26 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 190.00 | 0.20 | 2.60 | % | 0 | 0 | 0.35 | 0.19 | 0.01 | -0.09 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.30 | 3.20 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.14 | 0.01 | -0.08 | 10/31/2024 | 11/20/2024 4:00:07 PM EST |
| 200.00 | 0.00 | 2.30 | % | 0 | 0 | 0.40 | 0.11 | 0.01 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.38 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 120.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 59 | 0.91 | 0.00 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 2.40 | 7.40 | 0.00 | 0.00% | 0 | 29 | 0.86 | -0.01 | 0.00 | -0.03 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.15 | 2.55 | 1.09 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.03 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.05 | 0.00 | -0.06 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.30 | 3.10 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.08 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 0.50 | 3.30 | 0.78 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.14 | 0.01 | -0.10 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 1.35 | 2.65 | 3.20 | 0.00 | 0.00% | 0 | 293 | 0.40 | -0.20 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 1.85 | 3.80 | 5.30 | 0.00 | 0.00% | 0 | 1,711 | 0.37 | -0.27 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 3.10 | 5.30 | 7.10 | 0.00 | 0.00% | 0 | 619 | 0.36 | -0.35 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 6.30 | 7.50 | 11.00 | 0.00 | 0.00% | 0 | 33 | 0.39 | -0.45 | 0.02 | -0.14 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 8.80 | 10.10 | 10.40 | +5.10 | +96.23% | 1 | 21 | 0.38 | -0.56 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 10.60 | 13.40 | % | 0 | 0 | 0.33 | -0.66 | 0.02 | -0.12 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 14.00 | 17.90 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.74 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 190.00 | 18.70 | 22.10 | % | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.09 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 22.70 | 26.60 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 27.40 | 31.40 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 37.20 | 41.10 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST |