Options Chain for COMMVAULT SYS INC COM (CVLT) - $145.78 as of 10/29/2025 3:06:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 29.80 | 31.90 | 30.85 | 54.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 115.00 | 25.00 | 27.50 | 26.25 | % | 0.23 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.05 | 10/29/2025 4:00:08 PM EST | |||
| 120.00 | 20.10 | 23.60 | 21.85 | 28.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.75 | 0.87 | 0.01 | -0.08 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 125.00 | 15.40 | 18.50 | 16.95 | % | 0.14 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.10 | 10/29/2025 4:00:08 PM EST | |||
| 130.00 | 12.20 | 14.60 | 13.40 | 12.80 | -3.34 | -20.70% | 0.10 | 3 | 28 | 0.58 | 0.73 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 135.00 | 9.10 | 11.00 | 10.05 | 10.50 | % | 0.07 | 7 | 0 | 0.55 | 0.63 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:08 PM EST | |
| 140.00 | 5.70 | 7.70 | 6.70 | 6.20 | -6.40 | -50.80% | 0.05 | 43 | 4 | 0.50 | 0.51 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 145.00 | 4.50 | 5.20 | 4.85 | 4.00 | -4.70 | -54.03% | 0.03 | 27 | 23 | 0.51 | 0.39 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 150.00 | 2.35 | 3.20 | 2.78 | 2.50 | -3.50 | -58.34% | 0.02 | 55 | 64 | 0.47 | 0.29 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 155.00 | 1.40 | 3.50 | 2.45 | 1.40 | -3.20 | -69.57% | 0.02 | 27 | 55 | 0.54 | 0.21 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 160.00 | 0.70 | 1.60 | 1.15 | 0.95 | -2.05 | -68.34% | 0.01 | 32 | 138 | 0.48 | 0.15 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.80 | -0.95 | -54.29% | 0.01 | 13 | 24 | 0.50 | 0.11 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 170.00 | 0.20 | 1.10 | 0.65 | 0.45 | -0.98 | -68.54% | 0.00 | 7 | 79 | 0.56 | 0.07 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 175.00 | 0.05 | 1.00 | 0.53 | 0.31 | -0.85 | -73.28% | 0.00 | 1 | 66 | 0.52 | 0.06 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 180.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.55 | -73.34% | 0.00 | 927 | 1,506 | 0.57 | 0.04 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.20 | -0.30 | -60.00% | 0.01 | 7 | 154 | 0.93 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.07 | -0.08 | -53.34% | 0.01 | 5 | 424 | 0.78 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.88 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.26 | -0.04 | -13.34% | 0.00 | 1 | 151 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.39 | -1.01 | -72.15% | 0.00 | 1 | 926 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 73 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.10 | -1.95 | -95.13% | 0.00 | 3 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:08 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | 0.39 | +0.09 | +30.00% | 0.00 | 10 | 5 | 0.68 | -0.04 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 115.00 | 0.35 | 2.15 | 1.25 | 0.90 | +0.27 | +42.86% | 0.01 | 3 | 401 | 0.63 | -0.07 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 120.00 | 0.95 | 1.30 | 1.13 | 0.95 | +0.20 | +26.67% | 0.01 | 20 | 412 | 0.53 | -0.13 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 125.00 | 1.30 | 2.50 | 1.90 | 2.30 | +1.36 | +144.69% | 0.02 | 5 | 26 | 0.51 | -0.19 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 130.00 | 1.65 | 3.40 | 2.53 | 2.80 | +1.13 | +67.67% | 0.02 | 8 | 40 | 0.45 | -0.27 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 135.00 | 3.70 | 5.10 | 4.40 | 4.44 | +1.87 | +72.77% | 0.03 | 8 | 27 | 0.46 | -0.37 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 140.00 | 5.80 | 7.70 | 6.75 | 6.54 | +2.60 | +65.99% | 0.05 | 29 | 2,137 | 0.46 | -0.49 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 145.00 | 8.40 | 10.60 | 9.50 | 11.80 | +5.65 | +91.87% | 0.07 | 3 | 1,003 | 0.45 | -0.61 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 150.00 | 11.60 | 13.90 | 12.75 | 16.22 | +8.37 | +106.63% | 0.09 | 3 | 880 | 0.42 | -0.71 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 155.00 | 15.30 | 17.60 | 16.45 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.38 | -0.79 | 0.02 | -0.11 | 10/28/2025 | 10/29/2025 4:00:08 PM EST |
| 160.00 | 19.10 | 22.50 | 20.80 | 20.89 | +4.39 | +26.61% | 0.13 | 667 | 1,455 | 0.59 | -0.85 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 165.00 | 24.00 | 26.50 | 25.25 | 26.20 | +4.20 | +19.10% | 0.15 | 4 | 493 | 0.62 | -0.89 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 170.00 | 28.80 | 31.30 | 30.05 | 33.76 | +7.81 | +30.10% | 0.18 | 1 | 48 | 0.67 | -0.93 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 175.00 | 33.60 | 36.10 | 34.85 | 36.45 | +8.61 | +30.93% | 0.20 | 1 | 39 | 0.71 | -0.94 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:08 PM EST |
| 180.00 | 37.90 | 41.70 | 39.80 | 16.44 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.89 | -0.96 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 4:00:08 PM EST |
| 185.00 | 43.50 | 46.70 | 45.10 | 19.48 | 0.00 | 0.00% | 0.24 | 0 | 79 | 0.92 | -0.99 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 4:00:08 PM EST |
| 190.00 | 48.50 | 51.00 | 49.75 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:08 PM EST | |||
| 195.00 | 53.40 | 56.10 | 54.75 | 15.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.95 | -0.99 | 0.00 | -0.01 | 9/29/2025 | 10/29/2025 4:00:08 PM EST |
| 200.00 | 58.50 | 61.00 | 59.75 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 210.00 | 68.20 | 71.10 | 69.65 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 220.00 | 78.60 | 81.10 | 79.85 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 230.00 | 88.50 | 91.00 | 89.75 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 240.00 | 98.50 | 101.00 | 99.75 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 250.00 | 108.60 | 111.10 | 109.85 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 260.00 | 118.30 | 121.10 | 119.70 | % | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 270.00 | 127.90 | 131.60 | 129.75 | % | 0.48 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST | |||
| 280.00 | 137.90 | 141.60 | 139.75 | % | 0.50 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:08 PM EST |