Options Chain for COMMVAULT SYS INC COM (CVLT) - $92.34 as of 2/20/2026 2:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.00 | 48.10 | 46.05 | % | 1.02 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 50.00 | 39.00 | 43.20 | 41.10 | % | 0.82 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 55.00 | 34.00 | 37.60 | 35.80 | % | 0.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 30.00 | 32.60 | 31.30 | 31.00 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.30 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 25.20 | 27.70 | 26.45 | % | 0.41 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 70.00 | 20.40 | 22.90 | 21.65 | % | 0.31 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.03 | 2/20/2026 4:00:08 PM EST | |||
| 75.00 | 15.80 | 18.20 | 17.00 | 14.72 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.84 | 0.91 | 0.01 | -0.05 | 2/10/2026 | 2/20/2026 4:00:08 PM EST |
| 77.50 | 13.30 | 15.50 | 14.40 | % | 0.19 | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.06 | 2/20/2026 4:00:08 PM EST | |||
| 80.00 | 11.50 | 13.30 | 12.40 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.47 | 0.83 | 0.02 | -0.07 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 82.50 | 9.50 | 11.00 | 10.25 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 0.78 | 0.02 | -0.08 | 2/5/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 7.80 | 8.80 | 8.30 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.45 | 0.72 | 0.03 | -0.08 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 87.50 | 6.20 | 7.10 | 6.65 | 8.00 | +1.63 | +25.59% | 0.08 | 5 | 9 | 0.45 | 0.65 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 4.80 | 5.60 | 5.20 | 6.44 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.45 | 0.57 | 0.03 | -0.09 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 92.50 | 3.50 | 4.40 | 3.95 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.44 | 0.49 | 0.03 | -0.09 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 2.60 | 3.30 | 2.95 | 3.75 | -0.25 | -6.25% | 0.03 | 3 | 44 | 0.44 | 0.41 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 97.50 | 1.80 | 2.50 | 2.15 | 2.45 | -0.65 | -20.97% | 0.02 | 1 | 2 | 0.44 | 0.33 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 1.35 | 1.90 | 1.63 | 1.85 | -0.50 | -21.28% | 0.02 | 20 | 294 | 0.45 | 0.26 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 0.65 | 1.15 | 0.90 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.47 | 0.16 | 0.02 | -0.05 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.20 | -28.58% | 0.01 | 1 | 54 | 0.49 | 0.10 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | 0.05 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.88 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.83 | % | 0.00 | 1 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.38 | -0.12 | -24.00% | 0.01 | 1 | 12 | 0.79 | -0.04 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 0.50 | 1.05 | 0.78 | 0.85 | +0.25 | +41.67% | 0.01 | 1 | 17 | 0.60 | -0.09 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 77.50 | 0.70 | 1.20 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.12 | 0.02 | -0.06 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 1.10 | 1.40 | 1.25 | 1.24 | +0.24 | +24.00% | 0.02 | 5 | 989 | 0.53 | -0.17 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 82.50 | 1.35 | 2.05 | 1.70 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.51 | -0.22 | 0.02 | -0.08 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 2.00 | 2.75 | 2.38 | 2.35 | +0.15 | +6.82% | 0.03 | 1 | 68 | 0.51 | -0.28 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 87.50 | 2.65 | 3.60 | 3.13 | 2.75 | +0.05 | +1.86% | 0.04 | 2 | 7 | 0.49 | -0.35 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 3.70 | 4.60 | 4.15 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.48 | -0.43 | 0.03 | -0.09 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 92.50 | 5.00 | 5.90 | 5.45 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | -0.51 | 0.03 | -0.09 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 6.60 | 7.40 | 7.00 | 7.10 | +1.10 | +18.34% | 0.07 | 4 | 11 | 0.48 | -0.59 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 97.50 | 8.30 | 9.20 | 8.75 | % | 0.09 | 0 | 0 | 0.49 | -0.67 | 0.03 | -0.08 | 2/20/2026 4:00:08 PM EST | |||
| 100.00 | 10.20 | 11.10 | 10.65 | 14.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.74 | 0.03 | -0.07 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 13.70 | 15.70 | 14.70 | % | 0.14 | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 110.00 | 17.90 | 20.70 | 19.30 | % | 0.18 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.04 | 2/20/2026 4:00:08 PM EST | |||
| 115.00 | 23.40 | 25.30 | 24.35 | 30.32 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 27.10 | 31.20 | 29.15 | 25.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.99 | -0.98 | 0.00 | -0.01 | 1/27/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 32.60 | 36.10 | 34.35 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 37.60 | 41.10 | 39.35 | 14.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 42.60 | 46.10 | 44.35 | 16.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 47.60 | 51.10 | 49.35 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 145.00 | 52.60 | 56.10 | 54.35 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 150.00 | 57.60 | 61.10 | 59.35 | % | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 155.00 | 62.60 | 66.10 | 64.35 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 160.00 | 67.60 | 71.10 | 69.35 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 165.00 | 72.60 | 76.10 | 74.35 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 77.60 | 81.10 | 79.35 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 175.00 | 82.60 | 86.10 | 84.35 | % | 0.48 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 180.00 | 87.60 | 91.10 | 89.35 | % | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |