Options Chain for COMMVAULT SYS INC COM (CVLT) - $128.48 as of 6/15/2026 7:51:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 65.30 | 69.00 | 67.15 | % | 1.12 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 65.00 | 60.40 | 64.00 | 62.20 | % | 0.96 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 70.00 | 55.40 | 58.60 | 57.00 | % | 0.81 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 75.00 | 50.40 | 54.00 | 52.20 | % | 0.70 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 80.00 | 45.40 | 49.00 | 47.20 | % | 0.59 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 85.00 | 40.40 | 44.10 | 42.25 | % | 0.50 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 87.50 | 37.90 | 41.50 | 39.70 | 13.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/15/2026 4:00:06 PM EST |
| 90.00 | 35.50 | 39.00 | 37.25 | % | 0.41 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 92.50 | 33.00 | 36.50 | 34.75 | 11.63 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 4:00:06 PM EST |
| 95.00 | 30.50 | 33.70 | 32.10 | 9.15 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 4:00:06 PM EST |
| 97.50 | 28.10 | 31.00 | 29.55 | 25.46 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:06 PM EST |
| 100.00 | 25.60 | 28.60 | 27.10 | 29.20 | +3.25 | +12.53% | 0.27 | 1 | 36 | 2.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:06 PM EST |
| 105.00 | 20.50 | 23.60 | 22.05 | 17.15 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:06 PM EST |
| 110.00 | 15.50 | 17.90 | 16.70 | 10.47 | 0.00 | 0.00% | 0.15 | 0 | 81 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:06 PM EST |
| 115.00 | 11.10 | 13.40 | 12.25 | 12.43 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.11 | 1.00 | 0.01 | 0.00 | 6/10/2026 | 6/15/2026 4:00:06 PM EST |
| 120.00 | 5.80 | 8.70 | 7.25 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.88 | 0.90 | 0.03 | -0.15 | 6/4/2026 | 6/15/2026 4:00:06 PM EST |
| 125.00 | 2.60 | 5.00 | 3.80 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.81 | 0.67 | 0.06 | -0.35 | 6/11/2026 | 6/15/2026 4:00:06 PM EST |
| 130.00 | 0.60 | 2.00 | 1.30 | 1.90 | -0.20 | -9.53% | 0.01 | 4 | 516 | 0.50 | 0.35 | 0.06 | -0.34 | 6/15/2026 | 6/15/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 20 | 1 | 0.77 | 0.11 | 0.03 | -0.17 | 6/15/2026 | 6/15/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.10 | -40.00% | 0.00 | 431 | 1,232 | 0.85 | 0.02 | 0.01 | -0.04 | 6/15/2026 | 6/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/15/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 69 | 4.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/15/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | -0.10 | 0.03 | -0.15 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 125.00 | 0.10 | 2.45 | 1.28 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.33 | 0.06 | -0.35 | 6/10/2026 | 6/15/2026 4:00:06 PM EST |
| 130.00 | 2.75 | 5.50 | 4.13 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.65 | 0.06 | -0.34 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 135.00 | 7.20 | 9.50 | 8.35 | % | 0.06 | 0 | 0 | 1.00 | -0.89 | 0.03 | -0.17 | 6/15/2026 4:00:06 PM EST | |||
| 140.00 | 11.70 | 14.60 | 13.15 | % | 0.09 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.04 | 6/15/2026 4:00:06 PM EST |