Options Chain for VEEVA SYS INC CL A COM (VEEV) - $285.00 as of 10/1/2026 4:23:17 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 | 116.00 | 119.90 | 117.95 | % | 0.71 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 170.00 | 111.10 | 115.00 | 113.05 | % | 0.67 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 175.00 | 106.00 | 110.00 | 108.00 | % | 0.62 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 180.00 | 101.10 | 105.10 | 103.10 | % | 0.57 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 185.00 | 96.30 | 100.20 | 98.25 | % | 0.53 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 190.00 | 91.20 | 95.20 | 93.20 | % | 0.49 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 195.00 | 86.40 | 90.50 | 88.45 | % | 0.45 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 10/1/2026 3:59:52 PM EST | |||
| 200.00 | 81.50 | 85.50 | 83.50 | 64.70 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.67 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 10/1/2026 3:59:52 PM EST |
| 210.00 | 72.90 | 75.90 | 74.40 | 57.30 | 0.00 | 0.00% | 0.35 | 0 | 69 | 0.61 | 0.96 | 0.00 | -0.06 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 220.00 | 62.90 | 66.40 | 64.65 | 48.73 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.57 | 0.94 | 0.00 | -0.08 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 230.00 | 54.40 | 57.30 | 55.85 | 47.62 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.50 | 0.91 | 0.00 | -0.12 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 240.00 | 45.60 | 48.80 | 47.20 | 43.40 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.40 | 0.87 | 0.00 | -0.14 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 250.00 | 37.70 | 40.70 | 39.20 | 37.90 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.41 | 0.81 | 0.01 | -0.16 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 260.00 | 30.00 | 33.50 | 31.75 | 29.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.41 | 0.74 | 0.01 | -0.18 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 270.00 | 24.00 | 26.70 | 25.35 | 29.00 | -1.60 | -5.23% | 0.09 | 2 | 21 | 0.42 | 0.66 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 280.00 | 18.10 | 21.40 | 19.75 | 20.75 | -1.51 | -6.79% | 0.07 | 7 | 21 | 0.42 | 0.57 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 290.00 | 14.30 | 15.50 | 14.90 | 16.95 | +0.61 | +3.74% | 0.05 | 2 | 122 | 0.41 | 0.48 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 300.00 | 9.60 | 11.70 | 10.65 | 11.18 | -1.86 | -14.27% | 0.04 | 8 | 39 | 0.40 | 0.40 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 310.00 | 7.10 | 10.00 | 8.55 | 9.35 | +0.05 | +0.54% | 0.03 | 3 | 29 | 0.42 | 0.32 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 320.00 | 3.90 | 7.80 | 5.85 | 6.98 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.41 | 0.25 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 330.00 | 3.20 | 6.10 | 4.65 | 4.90 | -0.40 | -7.55% | 0.01 | 6 | 19 | 0.43 | 0.19 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 340.00 | 1.00 | 4.80 | 2.90 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.14 | 0.01 | -0.11 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 350.00 | 0.40 | 4.40 | 2.40 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.11 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.06 | 10/1/2026 3:59:52 PM EST | |||
| 370.00 | 0.00 | 3.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.05 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.04 | 10/1/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 10/1/2026 3:59:52 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 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.01 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.04 | 0.00 | -0.06 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.55 | -0.06 | 0.00 | -0.08 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 230.00 | 0.90 | 3.90 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.09 | 0.00 | -0.12 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 240.00 | 2.60 | 4.70 | 3.65 | 3.00 | -0.09 | -2.92% | 0.02 | 1 | 36 | 0.46 | -0.13 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 250.00 | 4.20 | 5.30 | 4.75 | 4.75 | -0.14 | -2.87% | 0.02 | 7 | 28 | 0.42 | -0.19 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 260.00 | 6.50 | 8.20 | 7.35 | 7.34 | -0.79 | -9.72% | 0.03 | 6 | 44 | 0.42 | -0.26 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 270.00 | 9.30 | 13.00 | 11.15 | 10.58 | +0.48 | +4.76% | 0.04 | 4 | 7 | 0.43 | -0.34 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 280.00 | 13.60 | 17.00 | 15.30 | 16.85 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.42 | -0.43 | 0.01 | -0.20 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 290.00 | 19.00 | 21.70 | 20.35 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.41 | -0.52 | 0.01 | -0.20 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 300.00 | 25.50 | 28.70 | 27.10 | % | 0.09 | 0 | 0 | 0.42 | -0.60 | 0.01 | -0.19 | 10/1/2026 3:59:52 PM EST | |||
| 310.00 | 32.50 | 36.20 | 34.35 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.17 | 10/1/2026 3:59:52 PM EST | |||
| 320.00 | 40.20 | 43.60 | 41.90 | % | 0.13 | 0 | 0 | 0.42 | -0.75 | 0.01 | -0.15 | 10/1/2026 3:59:52 PM EST | |||
| 330.00 | 48.60 | 52.40 | 50.50 | % | 0.15 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.13 | 10/1/2026 3:59:52 PM EST | |||
| 340.00 | 57.60 | 61.30 | 59.45 | % | 0.17 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.11 | 10/1/2026 3:59:52 PM EST | |||
| 350.00 | 66.80 | 70.40 | 68.60 | % | 0.20 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.09 | 10/1/2026 3:59:52 PM EST | |||
| 360.00 | 76.30 | 79.90 | 78.10 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 10/1/2026 3:59:52 PM EST | |||
| 370.00 | 86.10 | 90.10 | 88.10 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 10/1/2026 3:59:52 PM EST | |||
| 380.00 | 96.10 | 100.00 | 98.05 | % | 0.26 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 10/1/2026 3:59:52 PM EST | |||
| 390.00 | 106.00 | 110.20 | 108.10 | % | 0.28 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 400.00 | 116.00 | 120.10 | 118.05 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST |