Cboe Global Markets

CVLT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

CommVault Systems, Inc. (cvlt)

2025-05-27 15:59:59 ET (Delayed)
Bid: 
162
Ask: 
185
Vol: 
418,791
Last: 
178.66
Change: 
+4.23 (+2.3676%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVLT 165.000
14
+0
14.9
18.3
0
0.43
0.7945
0.0149
31
CVLT 170.000
14.6
+0
11.3
14.5
0
0.42
0.7115
0.0184
22
CVLT 175.000
9.51
+0
9
11.2
0
0.43
0.6119
0.0212
136
CVLT 180.000
7.66
+0
6.2
7.3
0
0.39
0.5018
0.0226
78
CVLT 185.000
4.3
+0.8
4
5.1
2
0.38
0.3906
0.0221
25
CVLT 190.000
2.75
+0.45
2.5
3.3
12
0.37
0.2884
0.0198
70
Fri Jun 20 2025
Strike
CVLT 165.000
CVLT 170.000
CVLT 175.000
CVLT 180.000
CVLT 185.000
CVLT 190.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVLT 165.000
3.55
-0.25
1.2
3.2
39
0.41
-0.2067
0.015
118
CVLT 170.000
3.9
-1.55
1.75
4
3
0.36
-0.2904
0.0186
50
CVLT 175.000
7.2
+0
4.5
6.1
0
0.4
-0.3911
0.0214
20
CVLT 180.000
8
+0
6
8.5
0
0.37
-0.5025
0.0228
212
CVLT 185.000
36.48
+0
9.3
11
0
0.37
-0.6154
0.0224
3
CVLT 190.000
16.27
+0
11.8
15.1
0
0.35
-0.7197
0.0203
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.