Options Chain for COMMVAULT SYS INC COM (CVLT) - $162.94 as of 4/1/2025 8:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 91.20 | 94.70 | 110.70 | 0.00 | 0.00% | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 4/1/2025 3:59:58 PM EST |
| 75.00 | 86.20 | 89.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 80.00 | 81.20 | 84.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 85.00 | 76.30 | 80.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 90.00 | 71.30 | 75.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 95.00 | 66.40 | 70.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 100.00 | 61.30 | 64.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 105.00 | 56.40 | 59.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/1/2025 3:59:58 PM EST | |||
| 110.00 | 51.30 | 54.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/1/2025 3:59:58 PM EST | |||
| 115.00 | 46.50 | 49.60 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 4/1/2025 3:59:58 PM EST | |||
| 120.00 | 41.40 | 44.70 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 4/1/2025 3:59:58 PM EST | |||
| 125.00 | 36.50 | 39.80 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.07 | 4/1/2025 3:59:58 PM EST | |||
| 130.00 | 31.60 | 34.90 | 52.98 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.95 | 0.00 | -0.09 | 2/10/2025 | 4/1/2025 3:59:58 PM EST |
| 135.00 | 26.90 | 29.80 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.93 | 0.01 | -0.12 | 10/25/2024 | 4/1/2025 3:59:58 PM EST |
| 140.00 | 22.20 | 25.10 | 30.35 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.88 | 0.01 | -0.17 | 3/3/2025 | 4/1/2025 3:59:58 PM EST |
| 145.00 | 17.50 | 20.60 | 16.11 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.84 | 0.01 | -0.19 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 150.00 | 14.10 | 16.10 | 12.13 | 0.00 | 0.00% | 0 | 33 | 0.47 | 0.78 | 0.02 | -0.20 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 155.00 | 11.10 | 12.50 | 10.40 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.71 | 0.02 | -0.21 | 3/28/2025 | 4/1/2025 3:59:58 PM EST |
| 160.00 | 7.90 | 8.60 | 5.66 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.61 | 0.02 | -0.21 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 165.00 | 5.30 | 6.00 | 3.60 | -0.60 | -14.29% | 52 | 508 | 0.46 | 0.48 | 0.03 | -0.20 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 170.00 | 3.20 | 3.90 | 2.34 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.36 | 0.02 | -0.18 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 175.00 | 1.90 | 2.40 | 2.05 | +0.69 | +50.74% | 58 | 1,219 | 0.44 | 0.25 | 0.02 | -0.15 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 180.00 | 0.95 | 3.10 | 1.15 | +0.50 | +76.93% | 3 | 118 | 0.54 | 0.17 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 185.00 | 0.50 | 1.75 | 0.50 | +0.05 | +11.12% | 1 | 84 | 0.51 | 0.11 | 0.01 | -0.09 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 190.00 | 0.25 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 691 | 0.44 | 0.07 | 0.01 | -0.06 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.25 | 0.57 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.04 | 0.00 | -0.04 | 3/17/2025 | 4/1/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.02 | 0.00 | -0.02 | 3/11/2025 | 4/1/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 4/1/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.09 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 4/1/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 0.76 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/1/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/1/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 4/1/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 4/1/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | -0.02 | 12/11/2024 | 4/1/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.01 | 0.00 | -0.03 | 3/12/2025 | 4/1/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.20 | 0.66 | 0.00 | 0.00% | 0 | 8 | 1.27 | -0.01 | 0.00 | -0.04 | 3/18/2025 | 4/1/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.83 | -0.03 | 0.00 | -0.07 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.35 | 1.17 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.05 | 0.00 | -0.09 | 3/17/2025 | 4/1/2025 3:59:58 PM EST |
| 135.00 | 0.10 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.71 | -0.07 | 0.01 | -0.12 | 3/20/2025 | 4/1/2025 3:59:58 PM EST |
| 140.00 | 0.45 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 126 | 0.62 | -0.12 | 0.01 | -0.17 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 145.00 | 1.05 | 1.80 | 1.25 | -1.04 | -45.42% | 788 | 926 | 0.56 | -0.16 | 0.01 | -0.19 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 150.00 | 1.75 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 494 | 0.53 | -0.22 | 0.02 | -0.20 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 155.00 | 2.90 | 3.50 | 3.20 | -1.40 | -30.44% | 62 | 1,250 | 0.50 | -0.29 | 0.02 | -0.21 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 160.00 | 4.70 | 5.40 | 7.00 | +0.90 | +14.76% | 48 | 1,017 | 0.49 | -0.39 | 0.02 | -0.21 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 165.00 | 6.80 | 7.60 | 9.90 | +0.90 | +10.00% | 2 | 98 | 0.47 | -0.52 | 0.03 | -0.20 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 170.00 | 9.60 | 12.00 | 8.40 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.64 | 0.02 | -0.18 | 3/27/2025 | 4/1/2025 3:59:58 PM EST |
| 175.00 | 12.80 | 15.20 | 7.80 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.75 | 0.02 | -0.15 | 3/25/2025 | 4/1/2025 3:59:58 PM EST |
| 180.00 | 16.90 | 19.30 | 14.10 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.83 | 0.02 | -0.12 | 2/27/2025 | 4/1/2025 3:59:58 PM EST |
| 185.00 | 21.40 | 24.40 | 18.00 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.89 | 0.01 | -0.09 | 2/21/2025 | 4/1/2025 3:59:58 PM EST |
| 190.00 | 26.10 | 29.00 | 15.50 | 0.00 | 0.00% | 0 | 14 | 0.76 | -0.93 | 0.01 | -0.06 | 2/21/2025 | 4/1/2025 3:59:58 PM EST |
| 195.00 | 31.00 | 34.00 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 2/7/2025 | 4/1/2025 3:59:58 PM EST |
| 200.00 | 35.40 | 39.00 | 49.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 3/11/2025 | 4/1/2025 3:59:58 PM EST |
| 210.00 | 45.50 | 49.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/1/2025 3:59:58 PM EST | |||
| 220.00 | 55.50 | 59.00 | 48.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 4/1/2025 3:59:58 PM EST |
| 230.00 | 65.50 | 69.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 240.00 | 75.10 | 79.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 250.00 | 85.50 | 89.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 260.00 | 95.50 | 99.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |