Options Chain for COMMVAULT SYS INC COM (CVLT) - $104.76 as of 5/3/2024 3:46:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 57.70 | 62.50 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 50.00 | 55.20 | 60.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 55.00 | 50.20 | 55.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 60.00 | 45.30 | 50.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 65.00 | 40.30 | 45.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 70.00 | 35.30 | 40.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 75.00 | 30.20 | 35.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 80.00 | 25.30 | 30.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 85.00 | 20.30 | 25.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 87.50 | 17.80 | 22.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 90.00 | 15.30 | 20.00 | 13.06 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 92.50 | 12.70 | 17.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 95.00 | 10.20 | 15.00 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 4:00:08 PM EST |
| 97.50 | 7.70 | 12.50 | 7.35 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.96 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 100.00 | 5.80 | 10.50 | 4.62 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.94 | 0.02 | -0.03 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 105.00 | 3.20 | 3.90 | 4.76 | +3.11 | +188.49% | 1 | 66 | 0.27 | 0.71 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 110.00 | 0.85 | 1.10 | 1.15 | +0.70 | +155.56% | 9 | 229 | 0.23 | 0.31 | 0.08 | -0.07 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 115.00 | 0.05 | 0.45 | 0.92 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.07 | 0.03 | -0.03 | 4/4/2024 | 5/3/2024 4:00:08 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 87.50 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/3/2024 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:08 PM EST |
| 92.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:08 PM EST |
| 95.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 97.50 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.04 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 100.00 | 0.15 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.06 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 105.00 | 0.70 | 1.05 | 0.70 | -2.25 | -76.28% | 14 | 8 | 0.23 | -0.29 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 110.00 | 2.00 | 3.80 | 7.49 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.69 | 0.08 | -0.07 | 4/30/2024 | 5/3/2024 4:00:08 PM EST |
| 115.00 | 5.20 | 9.20 | % | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.03 | 5/3/2024 4:00:08 PM EST | |||
| 120.00 | 10.00 | 14.90 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 125.00 | 15.00 | 19.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 130.00 | 20.00 | 24.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 135.00 | 25.00 | 29.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 140.00 | 30.00 | 34.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 145.00 | 35.00 | 39.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 150.00 | 40.00 | 44.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST |