Options Chain for COMMVAULT SYS INC COM (CVLT) - $183.15 as of 5/30/2025 9:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 111.10 | 115.20 | 70.20 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 106.20 | 110.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 80.00 | 101.30 | 105.30 | 75.80 | 0.00 | 0.00% | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:48 PM EST |
| 85.00 | 96.20 | 100.30 | 57.80 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:48 PM EST |
| 90.00 | 91.20 | 95.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 95.00 | 86.20 | 90.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 100.00 | 81.20 | 85.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 105.00 | 76.30 | 80.40 | 65.30 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 71.10 | 75.40 | 55.30 | 0.00 | 0.00% | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 66.80 | 70.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 120.00 | 61.80 | 65.10 | 63.90 | +18.10 | +39.52% | 1 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 57.00 | 60.40 | 35.80 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 10/29/2024 | 5/30/2025 3:59:48 PM EST |
| 130.00 | 51.90 | 55.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 135.00 | 47.00 | 50.40 | 36.00 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/30/2025 3:59:48 PM EST |
| 140.00 | 42.10 | 45.50 | 30.00 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.98 | 0.00 | -0.04 | 4/30/2025 | 5/30/2025 3:59:48 PM EST |
| 145.00 | 37.10 | 40.60 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.96 | 0.00 | -0.06 | 4/4/2025 | 5/30/2025 3:59:48 PM EST |
| 150.00 | 32.30 | 35.80 | 17.40 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.94 | 0.00 | -0.08 | 4/9/2025 | 5/30/2025 3:59:48 PM EST |
| 155.00 | 27.50 | 31.00 | 25.17 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.91 | 0.01 | -0.09 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 160.00 | 22.90 | 26.30 | 23.80 | +5.35 | +29.00% | 10 | 22 | 0.49 | 0.89 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 165.00 | 18.50 | 22.00 | 14.00 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.83 | 0.01 | -0.13 | 5/2/2025 | 5/30/2025 3:59:48 PM EST |
| 170.00 | 15.10 | 17.40 | 14.60 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.77 | 0.01 | -0.15 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 175.00 | 11.00 | 13.50 | 8.96 | 0.00 | 0.00% | 0 | 139 | 0.43 | 0.69 | 0.02 | -0.16 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 180.00 | 9.10 | 10.00 | 9.41 | +3.15 | +50.32% | 4 | 77 | 0.44 | 0.59 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 185.00 | 5.60 | 6.50 | 6.83 | +2.83 | +70.75% | 38 | 27 | 0.39 | 0.48 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 190.00 | 4.00 | 4.80 | 4.50 | +1.55 | +52.55% | 6 | 71 | 0.41 | 0.37 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 195.00 | 2.40 | 3.30 | 2.63 | +0.63 | +31.50% | 1 | 451 | 0.40 | 0.27 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 200.00 | 0.95 | 3.50 | 1.90 | +0.88 | +86.28% | 10 | 17 | 0.41 | 0.20 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 2.70 | 0.92 | 0.00 | 0.00% | 0 | 275 | 0.61 | 0.09 | 0.01 | -0.07 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.60 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.04 | 0.00 | -0.04 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 128 | 0.57 | 0.02 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.01 | 0.00 | -0.01 | 1/7/2025 | 5/30/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:48 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 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/30/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.55 | 1.95 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.55 | 1.85 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.35 | 2.53 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.55 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.60 | 2.60 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.60 | 7.00 | 0.00 | 0.00% | 0 | 194 | 1.12 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 5/30/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.65 | 4.86 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/30/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.70 | 4.79 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.01 | 0.00 | -0.02 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.80 | 0.41 | 0.00 | 0.00% | 0 | 32 | 0.71 | -0.02 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 85 | 0.61 | -0.04 | 0.00 | -0.06 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 150.00 | 0.10 | 0.85 | 0.60 | -0.20 | -25.00% | 2 | 103 | 0.52 | -0.06 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 155.00 | 0.35 | 1.10 | 0.90 | -0.30 | -25.00% | 86 | 139 | 0.50 | -0.09 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 160.00 | 0.10 | 2.90 | 1.95 | +0.30 | +18.19% | 86 | 48 | 0.51 | -0.11 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 165.00 | 1.30 | 2.55 | 1.63 | -1.09 | -40.08% | 6 | 121 | 0.48 | -0.17 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 170.00 | 2.10 | 3.10 | 2.25 | -2.15 | -48.87% | 250 | 514 | 0.44 | -0.23 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 175.00 | 3.40 | 5.40 | 3.55 | -2.95 | -45.39% | 2 | 32 | 0.46 | -0.31 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 180.00 | 4.70 | 7.40 | 8.90 | 0.00 | 0.00% | 0 | 215 | 0.44 | -0.41 | 0.02 | -0.17 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 185.00 | 6.90 | 8.70 | 9.00 | -27.48 | -75.33% | 2 | 3 | 0.39 | -0.52 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 190.00 | 9.30 | 12.10 | 16.27 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.63 | 0.02 | -0.16 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 195.00 | 12.70 | 14.90 | 15.10 | -2.40 | -13.72% | 1 | 201 | 0.34 | -0.73 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 200.00 | 16.40 | 19.80 | % | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.12 | 5/30/2025 3:59:48 PM EST | |||
| 210.00 | 25.40 | 28.90 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.07 | 5/30/2025 3:59:48 PM EST | |||
| 220.00 | 35.10 | 38.50 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 5/30/2025 3:59:48 PM EST | |||
| 230.00 | 44.90 | 49.00 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 240.00 | 54.90 | 59.00 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 250.00 | 64.90 | 69.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 260.00 | 74.90 | 79.00 | 93.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:48 PM EST |
| 270.00 | 84.90 | 89.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |