Options Chain for COMMVAULT SYS INC COM (CVLT) - $80.00 as of 4/10/2026 7:10:26 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 | 42.60 | 45.50 | 44.05 | % | 0.98 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 50.00 | 37.60 | 40.30 | 38.95 | % | 0.78 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 55.00 | 32.70 | 35.30 | 34.00 | % | 0.62 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 60.00 | 28.10 | 30.20 | 29.15 | % | 0.49 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 65.00 | 22.60 | 25.20 | 23.90 | 13.50 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.21 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 70.00 | 17.60 | 20.20 | 18.90 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.78 | 0.98 | 0.01 | -0.10 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 72.50 | 15.10 | 18.00 | 16.55 | 15.23 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.57 | 0.96 | 0.01 | -0.16 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 75.00 | 12.60 | 15.30 | 13.95 | 12.78 | +6.78 | +113.00% | 0.19 | 7 | 27 | 1.37 | 0.94 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 77.50 | 10.70 | 12.50 | 11.60 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 2,119 | 1.21 | 0.89 | 0.02 | -0.27 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 80.00 | 9.20 | 10.50 | 9.85 | 8.00 | -0.50 | -5.89% | 0.12 | 4 | 1,495 | 1.20 | 0.84 | 0.03 | -0.33 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 82.50 | 6.20 | 8.40 | 7.30 | 5.29 | -1.71 | -24.43% | 0.09 | 1 | 861 | 1.06 | 0.76 | 0.03 | -0.38 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 85.00 | 4.10 | 6.40 | 5.25 | 5.00 | -1.16 | -18.84% | 0.06 | 17 | 405 | 0.79 | 0.67 | 0.04 | -0.42 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 87.50 | 2.65 | 5.00 | 3.83 | 4.50 | +0.14 | +3.22% | 0.04 | 3 | 85 | 0.76 | 0.56 | 0.05 | -0.43 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 90.00 | 1.70 | 3.70 | 2.70 | 2.40 | -0.70 | -22.59% | 0.03 | 13 | 268 | 0.86 | 0.44 | 0.05 | -0.41 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 92.50 | 2.25 | 3.00 | 2.63 | 2.41 | +0.01 | +0.42% | 0.03 | 42 | 148 | 0.96 | 0.33 | 0.04 | -0.37 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 95.00 | 0.55 | 1.80 | 1.18 | 1.04 | -0.65 | -38.47% | 0.01 | 4 | 140 | 0.85 | 0.23 | 0.04 | -0.31 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 97.50 | 0.00 | 1.25 | 0.63 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.14 | 0.16 | 0.03 | -0.24 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 100.00 | 0.05 | 1.30 | 0.68 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.93 | 0.11 | 0.02 | -0.18 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 105.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 3 | 30 | 0.99 | 0.04 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.18 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.45 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 2.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 209 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 56 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 27 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 160 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 18 | 3.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:08 AM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 12 | 3.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 81 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 7 | 4.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 5 | 4.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 25 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 15 | 4.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 23 | 5.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 16 | 5.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 32 | 3.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:08 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 65 | 1.43 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 43 | 1.33 | -0.02 | 0.01 | -0.10 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.18 | -1.80 | -90.91% | 0.00 | 1 | 19 | 1.25 | -0.04 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.43 | -0.06 | 0.01 | -0.20 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.13 | -0.11 | 0.02 | -0.27 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.75 | -0.05 | -6.25% | 0.01 | 1 | 199 | 1.12 | -0.16 | 0.03 | -0.33 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 82.50 | 0.00 | 2.40 | 1.20 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.33 | -0.24 | 0.03 | -0.38 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 85.00 | 1.05 | 3.10 | 2.08 | 1.90 | -0.12 | -5.95% | 0.02 | 2 | 72 | 0.99 | -0.33 | 0.04 | -0.42 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 87.50 | 1.80 | 3.40 | 2.60 | 4.50 | +1.30 | +40.63% | 0.03 | 2 | 60 | 0.81 | -0.44 | 0.05 | -0.43 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 90.00 | 3.20 | 4.80 | 4.00 | % | 0.04 | 0 | 55 | 0.83 | -0.56 | 0.05 | -0.41 | 4/13/2026 10:59:08 AM EST | |||
| 92.50 | 4.70 | 7.20 | 5.95 | % | 0.06 | 0 | 0 | 0.97 | -0.67 | 0.04 | -0.37 | 4/13/2026 10:59:08 AM EST | |||
| 95.00 | 6.40 | 8.30 | 7.35 | % | 0.08 | 0 | 8 | 1.07 | -0.77 | 0.04 | -0.31 | 4/13/2026 10:59:08 AM EST | |||
| 97.50 | 8.60 | 11.00 | 9.80 | % | 0.10 | 0 | 0 | 1.53 | -0.84 | 0.03 | -0.24 | 4/13/2026 10:59:08 AM EST | |||
| 100.00 | 10.60 | 12.60 | 11.60 | % | 0.12 | 0 | 1 | 1.61 | -0.89 | 0.02 | -0.18 | 4/13/2026 10:59:08 AM EST | |||
| 105.00 | 15.00 | 17.70 | 16.35 | % | 0.16 | 0 | 13 | 1.75 | -0.96 | 0.01 | -0.09 | 4/13/2026 10:59:08 AM EST | |||
| 110.00 | 19.80 | 22.40 | 21.10 | % | 0.19 | 0 | 2 | 2.14 | -0.99 | 0.00 | -0.03 | 4/13/2026 10:59:08 AM EST | |||
| 115.00 | 24.30 | 27.20 | 25.75 | % | 0.22 | 0 | 1 | 2.23 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:08 AM EST | |||
| 120.00 | 29.70 | 31.90 | 30.80 | % | 0.26 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 125.00 | 34.40 | 37.50 | 35.95 | % | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 130.00 | 39.80 | 42.50 | 41.15 | % | 0.32 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 135.00 | 44.50 | 47.50 | 46.00 | % | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 140.00 | 49.50 | 52.40 | 50.95 | % | 0.36 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 145.00 | 54.80 | 57.50 | 56.15 | % | 0.39 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 150.00 | 59.70 | 62.50 | 61.10 | % | 0.41 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 155.00 | 64.50 | 67.50 | 66.00 | % | 0.43 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 160.00 | 69.50 | 72.50 | 71.00 | % | 0.44 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 165.00 | 74.70 | 77.50 | 76.10 | % | 0.46 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 170.00 | 79.70 | 82.50 | 81.10 | % | 0.48 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 175.00 | 84.50 | 87.40 | 85.95 | % | 0.49 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 180.00 | 89.20 | 92.50 | 90.85 | % | 0.50 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 185.00 | 94.30 | 97.40 | 95.85 | % | 0.52 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 190.00 | 99.60 | 102.50 | 101.05 | % | 0.53 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 195.00 | 104.80 | 107.50 | 106.15 | % | 0.54 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 200.00 | 109.70 | 112.40 | 111.05 | % | 0.56 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 210.00 | 119.60 | 122.40 | 121.00 | % | 0.58 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 220.00 | 129.80 | 132.40 | 131.10 | 134.10 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 230.00 | 139.70 | 142.40 | 141.05 | % | 0.61 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 240.00 | 149.30 | 151.70 | 150.50 | % | 0.63 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 250.00 | 159.60 | 162.40 | 161.00 | % | 0.64 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 260.00 | 169.70 | 172.50 | 171.10 | % | 0.66 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 270.00 | 179.70 | 182.40 | 181.05 | % | 0.67 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 280.00 | 189.80 | 192.50 | 191.15 | % | 0.68 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 290.00 | 199.60 | 202.40 | 201.00 | % | 0.69 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST |