Options Chain for VEEVA SYS INC CL A COM (VEEV) - $290.86 as of 8/22/2025 8:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 125.40 | 129.00 | 127.20 | % | 0.77 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 120.20 | 124.10 | 122.15 | % | 0.72 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 115.40 | 119.10 | 117.25 | % | 0.67 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 110.60 | 114.20 | 112.40 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 185.00 | 105.50 | 109.40 | 107.45 | % | 0.58 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 190.00 | 100.50 | 104.40 | 102.45 | % | 0.54 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 95.70 | 99.50 | 97.60 | % | 0.50 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 90.70 | 94.60 | 92.65 | % | 0.46 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 81.10 | 84.90 | 83.00 | % | 0.40 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 71.50 | 75.20 | 73.35 | % | 0.33 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.09 | 8/22/2025 4:00:02 PM EST | |||
| 230.00 | 62.10 | 65.90 | 64.00 | % | 0.28 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.11 | 8/22/2025 4:00:02 PM EST | |||
| 240.00 | 52.90 | 56.80 | 54.85 | % | 0.23 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.12 | 8/22/2025 4:00:02 PM EST | |||
| 250.00 | 44.20 | 47.50 | 45.85 | % | 0.18 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.13 | 8/22/2025 4:00:02 PM EST | |||
| 260.00 | 36.80 | 39.00 | 37.90 | % | 0.15 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.14 | 8/22/2025 4:00:02 PM EST | |||
| 270.00 | 28.90 | 31.20 | 30.05 | % | 0.11 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.15 | 8/22/2025 4:00:02 PM EST | |||
| 280.00 | 22.40 | 24.10 | 23.25 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.35 | 0.66 | 0.01 | -0.15 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 290.00 | 16.90 | 17.40 | 17.15 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | 0.56 | 0.01 | -0.15 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 300.00 | 11.60 | 12.70 | 12.15 | 10.45 | +0.35 | +3.47% | 0.04 | 9 | 5 | 0.33 | 0.45 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 310.00 | 8.40 | 9.00 | 8.70 | 8.20 | +1.88 | +29.75% | 0.03 | 20 | 2 | 0.34 | 0.35 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 320.00 | 5.70 | 6.50 | 6.10 | 6.30 | +1.70 | +36.96% | 0.02 | 39 | 98 | 0.34 | 0.27 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 330.00 | 3.40 | 4.30 | 3.85 | 3.80 | +0.90 | +31.04% | 0.01 | 1 | 93 | 0.34 | 0.20 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 340.00 | 2.15 | 3.20 | 2.68 | 2.50 | % | 0.01 | 4 | 0 | 0.34 | 0.15 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 350.00 | 0.90 | 3.50 | 2.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.11 | 0.00 | -0.07 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 360.00 | 0.50 | 2.40 | 1.45 | 0.85 | % | 0.00 | 20 | 0 | 0.36 | 0.08 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 370.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.03 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 0.55 | 3.00 | 1.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.05 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 230.00 | 1.10 | 2.55 | 1.83 | 1.40 | -0.25 | -15.16% | 0.01 | 40 | 22 | 0.46 | -0.07 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 240.00 | 1.85 | 3.00 | 2.43 | 2.20 | -0.92 | -29.49% | 0.01 | 1 | 4 | 0.43 | -0.10 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 250.00 | 2.80 | 5.10 | 3.95 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.14 | 0.00 | -0.13 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 260.00 | 4.50 | 5.40 | 4.95 | 5.00 | -1.60 | -24.25% | 0.02 | 21 | 8 | 0.38 | -0.19 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 270.00 | 6.50 | 7.80 | 7.15 | 7.80 | -2.22 | -22.16% | 0.03 | 1 | 10 | 0.37 | -0.26 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 280.00 | 9.70 | 10.40 | 10.05 | 11.69 | -2.11 | -15.29% | 0.04 | 1 | 5 | 0.36 | -0.34 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 290.00 | 13.70 | 14.50 | 14.10 | 15.70 | % | 0.05 | 1 | 0 | 0.34 | -0.44 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 300.00 | 19.20 | 20.50 | 19.85 | % | 0.07 | 0 | 0 | 0.34 | -0.55 | 0.01 | -0.14 | 8/22/2025 4:00:02 PM EST | |||
| 310.00 | 24.90 | 27.20 | 26.05 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.01 | -0.13 | 8/22/2025 4:00:02 PM EST | |||
| 320.00 | 32.10 | 34.40 | 33.25 | % | 0.10 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.12 | 8/22/2025 4:00:02 PM EST | |||
| 330.00 | 40.80 | 43.50 | 42.15 | % | 0.13 | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.10 | 8/22/2025 4:00:02 PM EST | |||
| 340.00 | 49.10 | 52.40 | 50.75 | % | 0.15 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.08 | 8/22/2025 4:00:02 PM EST | |||
| 350.00 | 58.30 | 61.70 | 60.00 | % | 0.17 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 360.00 | 67.80 | 71.20 | 69.50 | % | 0.19 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 370.00 | 77.50 | 80.90 | 79.20 | % | 0.21 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 380.00 | 87.30 | 90.90 | 89.10 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 390.00 | 97.20 | 100.90 | 99.05 | % | 0.25 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 400.00 | 107.10 | 110.90 | 109.00 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 410.00 | 117.10 | 120.90 | 119.00 | % | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST |