Options Chain for COMMVAULT SYS INC COM (CVLT) - $180.94 as of 9/12/2025 3:26:34 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 | 99.10 | 102.90 | 101.00 | % | 1.35 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 94.10 | 97.90 | 96.00 | 101.87 | 0.00 | 0.00% | 1.20 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 89.10 | 92.90 | 91.00 | % | 1.07 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 84.10 | 88.10 | 86.10 | % | 0.96 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 79.10 | 82.90 | 81.00 | 70.90 | 0.00 | 0.00% | 0.85 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 74.10 | 77.90 | 76.00 | % | 0.76 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 105.00 | 69.10 | 72.90 | 71.00 | % | 0.68 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 110.00 | 64.10 | 68.00 | 66.05 | 43.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 59.10 | 63.00 | 61.05 | 61.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 54.10 | 58.00 | 56.05 | 61.93 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 49.10 | 53.00 | 51.05 | 52.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 44.10 | 48.00 | 46.05 | 42.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 39.10 | 43.00 | 41.05 | % | 0.30 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 34.10 | 38.00 | 36.05 | 47.50 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 29.20 | 33.10 | 31.15 | 26.20 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 24.20 | 28.00 | 26.10 | 25.15 | -4.63 | -15.55% | 0.17 | 1 | 6 | 1.13 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 19.30 | 22.60 | 20.95 | 22.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.05 | 7/22/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 14.50 | 18.40 | 16.45 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.86 | 0.93 | 0.01 | -0.13 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 9.80 | 13.70 | 11.75 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.73 | 0.86 | 0.02 | -0.19 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 6.00 | 8.60 | 7.30 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.32 | 0.75 | 0.03 | -0.24 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 3.60 | 4.50 | 4.05 | 7.11 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.36 | 0.56 | 0.05 | -0.26 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 1.50 | 2.25 | 1.88 | 2.00 | -1.33 | -39.94% | 0.01 | 1 | 42 | 0.36 | 0.34 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 0.60 | 1.10 | 0.85 | 0.90 | -1.62 | -64.29% | 0.00 | 6 | 49 | 0.37 | 0.19 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.80 | -66.67% | 0.00 | 3 | 72 | 0.41 | 0.10 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.86 | 0.03 | 0.01 | -0.05 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.97 | 0.01 | 0.00 | -0.02 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.18 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.54 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 9/12/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 4.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,062 | 1.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 15.70 | 0.00 | 0.00% | 0.01 | 0 | 731 | 1.65 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.96 | 0.00 | 0.00 | -0.02 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 630 | 1.00 | -0.01 | 0.00 | -0.05 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.20 | 0.85 | 0.53 | 0.30 | -0.04 | -11.77% | 0.00 | 1 | 287 | 0.51 | -0.07 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.45 | 0.95 | 0.70 | 0.67 | +0.04 | +6.35% | 0.00 | 1 | 103 | 0.42 | -0.14 | 0.02 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 1.05 | 1.80 | 1.43 | 1.40 | +0.20 | +16.67% | 0.01 | 1 | 193 | 0.38 | -0.25 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 2.55 | 3.40 | 2.98 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.35 | -0.44 | 0.05 | -0.26 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 5.40 | 6.30 | 5.85 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.35 | -0.66 | 0.04 | -0.24 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 7.80 | 11.40 | 9.60 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.58 | -0.81 | 0.03 | -0.20 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 12.50 | 16.30 | 14.40 | 14.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.73 | -0.90 | 0.02 | -0.14 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 17.30 | 21.20 | 19.25 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.85 | -0.97 | 0.01 | -0.05 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 22.30 | 26.10 | 24.20 | 24.72 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.95 | -0.99 | 0.00 | -0.02 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 32.20 | 36.10 | 34.15 | 24.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 220.00 | 42.20 | 46.00 | 44.10 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 230.00 | 51.90 | 56.00 | 53.95 | 70.29 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:53 PM EST |
| 240.00 | 62.20 | 66.00 | 64.10 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 250.00 | 72.20 | 76.00 | 74.10 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 260.00 | 82.20 | 86.00 | 84.10 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 270.00 | 91.90 | 96.00 | 93.95 | % | 0.35 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 280.00 | 102.20 | 106.00 | 104.10 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |