CVLT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 31.00 | 22.90 | 26.10 | 0.00 | 4 | 2 | 154.5% |
| 65.00 | 23.60 | 13.20 | 16.70 | 0.00 | 1 | 5 | 116.2% |
| 70.00 | 7.90 | 8.60 | 12.20 | 0.00 | 2 | 6 | 54.7% |
| 72.50 | 6.50 | 6.20 | 9.90 | 0.00 | 5 | 5 | 87.6% |
| 75.00 | 17.00 | 5.40 | 6.90 | 0.00 | 5 | 3 | 63.2% |
| 77.50 | 4.50 | 2.30 | 4.50 | -0.47 | 25 | 311 | 49.3% |
| 80.00 | 2.75 | 1.80 | 3.80 | 0.00 | 1 | 33 | 59.3% |
| 82.50 | 1.70 | 1.20 | 2.50 | 0.00 | 211 | 334 | 55.5% |
| 85.00 | 1.10 | 0.55 | 1.30 | 0.00 | 1 | 45 | 48.3% |
| 87.50 | 0.75 | 0.10 | 1.35 | 0.10 | 1 | 86 | 60.1% |
| 90.00 | 0.60 | 0.00 | 3.40 | -0.41 | 12 | 81 | 77.0% |
| 92.50 | 0.90 | 0.00 | 2.85 | 0.00 | 6 | 38 | 80.6% |
| 95.00 | 0.20 | 0.00 | 2.00 | 0.00 | 13 | 138 | 79.1% |
| 97.50 | 0.45 | 0.00 | 1.25 | 0.00 | 1 | 38 | 75.8% |
| 100.00 | 0.20 | 0.00 | 1.50 | 0.10 | 2 | 138 | 86.6% |
| 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | 1 | 5 | 109.6% |
| 110.00 | 0.15 | 0.00 | 0.40 | 0.00 | 1 | 42 | 85.0% |
| 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | 1 | 12 | 133.7% |
| 120.00 | 0.58 | 0.00 | 0.95 | 0.00 | 1 | 8 | 120.5% |
| 125.00 | 0.45 | 0.00 | 0.95 | 0.00 | 1 | 209 | 129.6% |
| 130.00 | 0.10 | 0.00 | 1.15 | 0.00 | 3 | 56 | 143.5% |
| 135.00 | 0.50 | 0.00 | 0.95 | 0.00 | 4 | 27 | 146.4% |
| 140.00 | 0.50 | 0.00 | 0.05 | 0.00 | 1 | 160 | 103.1% |
| 145.00 | 1.10 | 0.00 | 0.75 | 0.00 | 1 | 18 | 155.1% |
| 150.00 | 0.05 | 0.00 | 1.05 | 0.00 | 2 | 52 | 171.6% |
| 155.00 | 3.80 | 0.00 | 0.75 | 0.00 | 4 | 12 | 168.5% |
| 160.00 | 0.35 | 0.00 | 0.05 | 0.00 | 1 | 81 | 124.2% |
| 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | 1 | 7 | 218.9% |
| 170.00 | 0.20 | 0.00 | 1.15 | 0.00 | 1 | 5 | 200.4% |
| 175.00 | 0.31 | 0.00 | 2.15 | 0.00 | 1 | 20 | 231.7% |
| 180.00 | 0.55 | 0.00 | 2.15 | 0.00 | 1 | 25 | 237.8% |
| 185.00 | 0.20 | 0.00 | 1.15 | 0.00 | 1 | 15 | 217.4% |
| 190.00 | 0.85 | 0.00 | 0.65 | 0.00 | 1 | 23 | 203.5% |
| 195.00 | 0.40 | 0.00 | 0.95 | 0.00 | 2 | 16 | 220.8% |
| 200.00 | 0.70 | 0.00 | 0.50 | 0.00 | 1 | 32 | 205.3% |
| 210.00 | 0.84 | 0.00 | 0.75 | 0.00 | 1 | 69 | 226.8% |
| 220.00 | 0.31 | 0.00 | 0.65 | 0.00 | 1 | 12 | 230.5% |
| 230.00 | 1.05 | 0.00 | 2.25 | 0.00 | 1 | 128 | 290.8% |
| 240.00 | 0.68 | 0.00 | 0.95 | 0.00 | 5 | 9 | 259.8% |
| 250.00 | 0.65 | 0.00 | 0.75 | 0.00 | 1 | 33 | 258.4% |
| 260.00 | 0.01 | 0.00 | 0.60 | 0.00 | 46 | 59 | 257.4% |
| 270.00 | 0.20 | 0.00 | 0.75 | 0.00 | 2 | 6 | 271.9% |
| 280.00 | 4.00 | 0.75 | 4.80 | 0.00 | 1 | 3 | 392.8% |
| 290.00 | 2.16 | 0.00 | 1.35 | 0.00 | 2 | 12 | 309.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 55.00 | 0.19 | 0.00 | 3.50 | 0.00 | 1 | 1 | 175.0% |
| 60.00 | 0.38 | 0.00 | 3.50 | 0.00 | 1 | 3 | 144.6% |
| 65.00 | 0.78 | 0.00 | 0.80 | 0.00 | 1 | 14 | 73.3% |
| 70.00 | 0.70 | 0.40 | 1.05 | -0.68 | 1 | 44 | 62.6% |
| 72.50 | 1.14 | 0.35 | 1.35 | 0.00 | 1 | 4 | 54.0% |
| 75.00 | 3.47 | 0.70 | 2.00 | 0.00 | 1 | 23 | 51.7% |
| 77.50 | 3.50 | 1.35 | 2.90 | 0.00 | 1 | 16 | 50.2% |
| 80.00 | 4.60 | 0.95 | 4.90 | 0.00 | 1 | 22 | 75.3% |
| 82.50 | 4.94 | 2.35 | 4.90 | -0.46 | 1 | 18 | 52.8% |
| 85.00 | 8.94 | 5.40 | 7.00 | 0.00 | 1 | 68 | 59.4% |
| 87.50 | 8.15 | 6.10 | 10.30 | 0.00 | 8 | 49 | 84.9% |
| 90.00 | 6.20 | 9.00 | 12.50 | 0.00 | 1 | 55 | 54.6% |
| 92.50 | 7.60 | 11.30 | 15.00 | 0.00 | 2 | 25 | 59.9% |
| 95.00 | 15.35 | 13.40 | 17.50 | 0.00 | 1 | 8 | 60.4% |
| 100.00 | 21.20 | 19.20 | 22.30 | 0.00 | 4 | 10 | 84.4% |
| 105.00 | 15.90 | 24.10 | 27.20 | 0.00 | 10 | 13 | 93.5% |
| 110.00 | 19.76 | 22.50 | 26.50 | 0.00 | 6 | 15 | 0.0% |
| 115.00 | 29.26 | 33.40 | 37.20 | 0.00 | 5 | 1 | 96.6% |
| 120.00 | 38.90 | 38.80 | 42.90 | 0.00 | 1 | 1 | 133.9% |
| 125.00 | 16.56 | 10.90 | 11.80 | 0.00 | 2 | 4 | 0.0% |
| 130.00 | 41.30 | 48.50 | 52.20 | 0.00 | 1 | 0 | 125.8% |
| 135.00 | 20.40 | 16.70 | 17.40 | 0.00 | 10 | 20 | 0.0% |
| 140.00 | 17.30 | 22.10 | 24.10 | 0.00 | 2 | 12 | 0.0% |
| 145.00 | 23.68 | 57.50 | 61.40 | 0.00 | 3 | 0 | 0.0% |
| 150.00 | 32.78 | 62.50 | 66.40 | 0.00 | 2 | 0 | 0.0% |
| 155.00 | 35.37 | 31.80 | 34.00 | 0.00 | 1 | 2 | 0.0% |
| 160.00 | 35.13 | 72.50 | 76.40 | 0.00 | 1 | 0 | 0.0% |
| 165.00 | 17.80 | 40.20 | 43.00 | 0.00 | 0 | 5 | 0.0% |
| 175.00 | 58.75 | 87.00 | 91.30 | 0.00 | 1 | 0 | 0.0% |
| 180.00 | 25.50 | 55.10 | 59.00 | 0.00 | 1 | 1 | 0.0% |
| 185.00 | 28.90 | 59.90 | 63.80 | 0.00 | 0 | 2 | 0.0% |
| 190.00 | 30.10 | 64.30 | 68.00 | 0.00 | 0 | 1 | 0.0% |
Sign up free to access Options Chain Data
Explore CVLT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.