Options Chain for VEEVA SYS INC CL A COM (VEEV) - $306.22 as of 10/8/2025 3:26:39 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 | 135.70 | 138.20 | 136.95 | % | 0.83 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 170.00 | 130.90 | 134.10 | 132.50 | % | 0.78 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 175.00 | 125.70 | 128.50 | 127.10 | % | 0.73 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 180.00 | 120.80 | 124.30 | 122.55 | % | 0.68 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 185.00 | 115.70 | 119.10 | 117.40 | % | 0.63 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 190.00 | 110.70 | 114.10 | 112.40 | % | 0.59 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 195.00 | 106.30 | 108.40 | 107.35 | % | 0.55 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 200.00 | 100.70 | 103.50 | 102.10 | 74.86 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:01 PM EST |
| 210.00 | 91.20 | 94.10 | 92.65 | % | 0.44 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 220.00 | 81.00 | 83.50 | 82.25 | 58.39 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:01 PM EST |
| 230.00 | 70.90 | 73.40 | 72.15 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 240.00 | 60.80 | 64.00 | 62.40 | 63.88 | +10.03 | +18.63% | 0.26 | 3 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 250.00 | 50.90 | 53.60 | 52.25 | 51.88 | +9.13 | +21.36% | 0.21 | 1 | 8 | 0.87 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 260.00 | 41.00 | 44.40 | 42.70 | 42.67 | +11.72 | +37.87% | 0.16 | 1 | 29 | 0.68 | 0.99 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 270.00 | 32.70 | 34.00 | 33.35 | 33.70 | -1.97 | -5.53% | 0.12 | 1 | 477 | 0.63 | 0.96 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 280.00 | 23.30 | 24.30 | 23.80 | 23.00 | -5.60 | -19.58% | 0.09 | 7 | 1,474 | 0.44 | 0.89 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 290.00 | 15.00 | 15.70 | 15.35 | 15.64 | -3.24 | -17.17% | 0.05 | 4 | 1,029 | 0.41 | 0.75 | 0.02 | -0.35 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 300.00 | 8.30 | 9.00 | 8.65 | 8.64 | -2.91 | -25.20% | 0.03 | 64 | 1,053 | 0.40 | 0.55 | 0.02 | -0.41 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 310.00 | 3.90 | 4.30 | 4.10 | 3.90 | -1.92 | -32.99% | 0.01 | 161 | 1,581 | 0.39 | 0.34 | 0.02 | -0.37 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 320.00 | 1.55 | 1.90 | 1.73 | 1.60 | -1.25 | -43.86% | 0.01 | 148 | 1,317 | 0.38 | 0.17 | 0.01 | -0.26 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 330.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.63 | -51.22% | 0.00 | 8 | 197 | 0.39 | 0.07 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 340.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.27 | -51.93% | 0.00 | 24 | 34 | 0.48 | 0.03 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.49 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 390.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:01 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:01 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 200.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 250.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 7 | 111 | 0.62 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 260.00 | 0.10 | 0.55 | 0.33 | 0.25 | +0.07 | +38.89% | 0.00 | 7 | 417 | 0.51 | -0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 270.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.00 | 7 | 891 | 0.47 | -0.04 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 280.00 | 0.85 | 1.10 | 0.98 | 1.21 | +0.36 | +42.36% | 0.00 | 22 | 804 | 0.41 | -0.11 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 290.00 | 2.55 | 2.90 | 2.73 | 3.00 | +1.05 | +53.85% | 0.01 | 99 | 486 | 0.40 | -0.25 | 0.02 | -0.35 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 300.00 | 5.80 | 6.20 | 6.00 | 5.70 | +1.20 | +26.67% | 0.02 | 73 | 113 | 0.39 | -0.45 | 0.02 | -0.41 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 310.00 | 11.10 | 12.50 | 11.80 | 11.50 | +2.46 | +27.22% | 0.04 | 13 | 223 | 0.37 | -0.66 | 0.02 | -0.37 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 320.00 | 18.10 | 20.80 | 19.45 | 16.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.83 | 0.01 | -0.26 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 330.00 | 27.30 | 29.90 | 28.60 | % | 0.09 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.15 | 10/8/2025 2:59:01 PM EST | |||
| 340.00 | 36.90 | 39.30 | 38.10 | 52.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.07 | 8/27/2025 | 10/8/2025 2:59:01 PM EST |
| 350.00 | 47.10 | 49.60 | 48.35 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 10/8/2025 2:59:01 PM EST | |||
| 360.00 | 56.80 | 59.50 | 58.15 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:59:01 PM EST | |||
| 370.00 | 66.80 | 69.70 | 68.25 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 380.00 | 76.90 | 78.80 | 77.85 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 390.00 | 87.20 | 89.50 | 88.35 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 400.00 | 97.00 | 99.60 | 98.30 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 410.00 | 106.80 | 109.80 | 108.30 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |