Options Chain for COMMVAULT SYS INC COM (CVLT) - $165.97 as of 7/25/2025 12:36:34 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 | 90.10 | 94.00 | 92.05 | % | 1.23 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 80.00 | 85.10 | 89.00 | 87.05 | % | 1.09 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 85.00 | 80.10 | 84.00 | 82.05 | % | 0.97 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 90.00 | 75.10 | 79.10 | 77.10 | % | 0.86 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 95.00 | 71.20 | 73.80 | 72.50 | % | 0.76 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 100.00 | 65.20 | 68.80 | 67.00 | % | 0.67 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 105.00 | 60.20 | 63.90 | 62.05 | % | 0.59 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 110.00 | 55.90 | 59.00 | 57.45 | % | 0.52 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 115.00 | 50.90 | 54.30 | 52.60 | % | 0.46 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.04 | 7/25/2025 11:58:55 AM EST | |||
| 120.00 | 45.70 | 49.40 | 47.55 | % | 0.40 | 0 | 0 | 1.22 | 0.96 | 0.00 | -0.06 | 7/25/2025 11:58:55 AM EST | |||
| 125.00 | 40.80 | 44.00 | 42.40 | 36.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.14 | 0.95 | 0.00 | -0.08 | 4/7/2025 | 7/25/2025 11:58:55 AM EST |
| 130.00 | 36.90 | 39.80 | 38.35 | 37.45 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.01 | 0.92 | 0.00 | -0.11 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 135.00 | 31.80 | 35.10 | 33.45 | % | 0.25 | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.14 | 7/25/2025 11:58:55 AM EST | |||
| 140.00 | 28.30 | 30.50 | 29.40 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.79 | 0.86 | 0.01 | -0.16 | 4/30/2025 | 7/25/2025 11:58:55 AM EST |
| 145.00 | 23.80 | 26.40 | 25.10 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.77 | 0.81 | 0.01 | -0.19 | 4/30/2025 | 7/25/2025 11:58:55 AM EST |
| 150.00 | 19.70 | 22.80 | 21.25 | 21.01 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.75 | 0.76 | 0.01 | -0.21 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 155.00 | 16.20 | 19.30 | 17.75 | 21.77 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.70 | 0.70 | 0.01 | -0.23 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 160.00 | 13.60 | 15.30 | 14.45 | 16.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.68 | 0.63 | 0.01 | -0.25 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 165.00 | 11.50 | 12.80 | 12.15 | 12.00 | -2.30 | -16.09% | 0.07 | 1 | 12 | 0.67 | 0.56 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 170.00 | 8.50 | 9.90 | 9.20 | 9.46 | +0.16 | +1.72% | 0.05 | 5 | 24 | 0.67 | 0.49 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 175.00 | 6.60 | 8.10 | 7.35 | 7.70 | +0.20 | +2.67% | 0.04 | 1 | 62 | 0.66 | 0.41 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 180.00 | 5.30 | 6.40 | 5.85 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.66 | 0.34 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 185.00 | 3.50 | 5.10 | 4.30 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.60 | 0.28 | 0.01 | -0.21 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 190.00 | 2.45 | 3.90 | 3.18 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.62 | 0.23 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 195.00 | 1.60 | 3.10 | 2.35 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.62 | 0.18 | 0.01 | -0.16 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 200.00 | 1.65 | 2.45 | 2.05 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.69 | 0.14 | 0.01 | -0.14 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.90 | -1.25 | -58.14% | 0.00 | 1 | 194 | 0.76 | 0.08 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.04 | 0.00 | -0.06 | 11/21/2024 | 7/25/2025 11:58:55 AM EST |
| 230.00 | 0.15 | 0.80 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.71 | 0.02 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.01 | 0.00 | -0.02 | 6/30/2025 | 7/25/2025 11:58:55 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.01 | 0.00 | -0.01 | 6/4/2025 | 7/25/2025 11:58:55 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/25/2025 11:58:55 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:58:55 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/25/2025 11:58:55 AM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.56 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/25/2025 11:58:55 AM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.58 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 7/25/2025 11:58:55 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | -0.01 | 0.00 | -0.02 | 2/24/2025 | 7/25/2025 11:58:55 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | -0.01 | 0.00 | -0.03 | 1/27/2025 | 7/25/2025 11:58:55 AM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | -0.02 | 0.00 | -0.04 | 2/27/2025 | 7/25/2025 11:58:55 AM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | -0.04 | 0.00 | -0.06 | 2/20/2025 | 7/25/2025 11:58:55 AM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | -0.05 | 0.00 | -0.08 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.79 | -0.08 | 0.00 | -0.11 | 7/2/2025 | 7/25/2025 11:58:55 AM EST |
| 135.00 | 1.20 | 2.75 | 1.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.75 | -0.11 | 0.01 | -0.14 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 140.00 | 1.95 | 2.65 | 2.30 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.74 | -0.14 | 0.01 | -0.16 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 145.00 | 2.75 | 3.70 | 3.23 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.75 | -0.19 | 0.01 | -0.19 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 150.00 | 3.90 | 4.50 | 4.20 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 472 | 0.70 | -0.24 | 0.01 | -0.21 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 155.00 | 5.40 | 6.10 | 5.75 | 6.12 | 0.00 | 0.00% | 0.04 | 0 | 551 | 0.69 | -0.30 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 160.00 | 7.10 | 8.00 | 7.55 | 8.41 | 0.00 | 0.00% | 0.05 | 0 | 3,478 | 0.67 | -0.37 | 0.01 | -0.25 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 165.00 | 9.30 | 10.10 | 9.70 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.66 | -0.44 | 0.01 | -0.26 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 170.00 | 11.60 | 12.80 | 12.20 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.66 | -0.51 | 0.01 | -0.26 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 175.00 | 14.70 | 15.80 | 15.25 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.66 | -0.59 | 0.01 | -0.25 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 180.00 | 17.30 | 19.70 | 18.50 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.65 | -0.66 | 0.01 | -0.23 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 185.00 | 21.40 | 23.30 | 22.35 | 23.09 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.66 | -0.72 | 0.01 | -0.21 | 7/11/2025 | 7/25/2025 11:58:55 AM EST |
| 190.00 | 25.30 | 28.40 | 26.85 | 22.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.63 | -0.77 | 0.01 | -0.19 | 6/26/2025 | 7/25/2025 11:58:55 AM EST |
| 195.00 | 29.70 | 32.40 | 31.05 | 20.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.63 | -0.82 | 0.01 | -0.16 | 6/18/2025 | 7/25/2025 11:58:55 AM EST |
| 200.00 | 33.40 | 36.70 | 35.05 | % | 0.18 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.14 | 7/25/2025 11:58:55 AM EST | |||
| 210.00 | 43.20 | 45.20 | 44.20 | 56.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | -0.92 | 0.01 | -0.09 | 1/28/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 51.60 | 55.00 | 53.30 | 75.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | -0.96 | 0.00 | -0.06 | 4/7/2025 | 7/25/2025 11:58:55 AM EST |
| 230.00 | 61.80 | 64.90 | 63.35 | 79.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.99 | -0.98 | 0.00 | -0.03 | 4/10/2025 | 7/25/2025 11:58:55 AM EST |
| 240.00 | 71.80 | 74.80 | 73.30 | 76.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 4/30/2025 | 7/25/2025 11:58:55 AM EST |
| 250.00 | 81.10 | 85.10 | 83.10 | % | 0.33 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 260.00 | 91.10 | 95.10 | 93.10 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 270.00 | 101.10 | 105.10 | 103.10 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 280.00 | 111.10 | 115.10 | 113.10 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |