Options Chain for VEEVA SYS INC CL A COM (VEEV) - $247.36 as of 8/24/2026 6:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 92.50 | 96.50 | 94.50 | % | 0.61 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 160.00 | 87.60 | 91.60 | 89.60 | % | 0.56 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 82.70 | 86.80 | 84.75 | % | 0.51 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 78.00 | 81.10 | 79.55 | % | 0.47 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 73.10 | 76.30 | 74.70 | % | 0.43 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 180.00 | 68.40 | 71.80 | 70.10 | % | 0.39 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 185.00 | 64.50 | 67.00 | 65.75 | 69.10 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.62 | 0.95 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 60.10 | 62.30 | 61.20 | % | 0.32 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 195.00 | 55.50 | 57.90 | 56.70 | % | 0.29 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 200.00 | 50.60 | 53.60 | 52.10 | 52.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.50 | 0.89 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 210.00 | 42.90 | 45.40 | 44.15 | % | 0.21 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.12 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 34.50 | 37.80 | 36.15 | % | 0.16 | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.14 | 8/24/2026 3:59:57 PM EST | |||
| 230.00 | 27.70 | 31.20 | 29.45 | 29.14 | -3.11 | -9.65% | 0.13 | 2 | 1 | 0.50 | 0.70 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 240.00 | 21.60 | 25.10 | 23.35 | 23.30 | -0.25 | -1.07% | 0.10 | 1 | 3 | 0.49 | 0.62 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 16.80 | 19.10 | 17.95 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.48 | 0.53 | 0.01 | -0.18 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 260.00 | 12.20 | 15.50 | 13.85 | 14.53 | +1.53 | +11.77% | 0.05 | 1 | 3 | 0.48 | 0.45 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 9.30 | 11.70 | 10.50 | 10.70 | -0.25 | -2.29% | 0.04 | 20 | 4 | 0.48 | 0.37 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 280.00 | 6.30 | 9.60 | 7.95 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.30 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 290.00 | 4.50 | 7.50 | 6.00 | 5.77 | -0.32 | -5.26% | 0.02 | 1 | 1 | 0.49 | 0.23 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 300.00 | 3.40 | 5.00 | 4.20 | 4.10 | % | 0.01 | 5 | 0 | 0.48 | 0.18 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 310.00 | 2.20 | 4.20 | 3.20 | 2.90 | -0.39 | -11.86% | 0.01 | 2 | 1 | 0.49 | 0.14 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 0.35 | 3.20 | 1.78 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.10 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 0.85 | 2.70 | 1.78 | 1.55 | -0.38 | -19.69% | 0.01 | 1 | 1 | 0.50 | 0.07 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 190.00 | 0.90 | 1.85 | 1.38 | 1.85 | % | 0.01 | 2 | 0 | 0.49 | -0.07 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 195.00 | 1.20 | 3.90 | 2.55 | 2.35 | % | 0.01 | 2 | 0 | 0.53 | -0.09 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 200.00 | 1.90 | 3.60 | 2.75 | 2.85 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.51 | -0.11 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 210.00 | 2.90 | 5.70 | 4.30 | 4.84 | % | 0.02 | 9 | 0 | 0.50 | -0.16 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 220.00 | 5.30 | 8.50 | 6.90 | 6.90 | % | 0.03 | 24 | 0 | 0.50 | -0.23 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 230.00 | 8.40 | 11.10 | 9.75 | % | 0.04 | 0 | 0 | 0.49 | -0.30 | 0.01 | -0.16 | 8/24/2026 3:59:57 PM EST | |||
| 240.00 | 13.00 | 15.50 | 14.25 | 13.78 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | -0.38 | 0.01 | -0.18 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 17.30 | 20.10 | 18.70 | % | 0.07 | 0 | 0 | 0.49 | -0.47 | 0.01 | -0.18 | 8/24/2026 3:59:57 PM EST | |||
| 260.00 | 23.00 | 26.50 | 24.75 | % | 0.10 | 0 | 0 | 0.49 | -0.55 | 0.01 | -0.18 | 8/24/2026 3:59:57 PM EST | |||
| 270.00 | 29.80 | 32.30 | 31.05 | % | 0.12 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.17 | 8/24/2026 3:59:57 PM EST | |||
| 280.00 | 37.00 | 40.10 | 38.55 | 40.70 | % | 0.14 | 1 | 0 | 0.49 | -0.70 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 290.00 | 45.00 | 48.10 | 46.55 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.14 | 8/24/2026 3:59:57 PM EST | |||
| 300.00 | 53.50 | 56.40 | 54.95 | % | 0.18 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.12 | 8/24/2026 3:59:57 PM EST | |||
| 310.00 | 62.50 | 65.10 | 63.80 | 64.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.49 | -0.86 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 71.60 | 74.30 | 72.95 | % | 0.23 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 330.00 | 81.20 | 83.90 | 82.55 | % | 0.25 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 340.00 | 90.90 | 94.00 | 92.45 | % | 0.27 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 350.00 | 100.10 | 103.80 | 101.95 | % | 0.29 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 360.00 | 109.70 | 113.70 | 111.70 | % | 0.31 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 370.00 | 119.60 | 123.70 | 121.65 | % | 0.33 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST |