Options Chain for VEEVA SYS INC CL A COM (VEEV) - $300.79 as of 10/3/2025 3:32:58 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 | 130.20 | 134.20 | 132.20 | % | 0.80 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 170.00 | 125.20 | 129.30 | 127.25 | % | 0.75 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 175.00 | 120.30 | 124.30 | 122.30 | % | 0.70 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 115.30 | 119.30 | 117.30 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 185.00 | 110.40 | 114.40 | 112.40 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 190.00 | 105.40 | 109.40 | 107.40 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 195.00 | 100.40 | 104.40 | 102.40 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 200.00 | 96.10 | 99.40 | 97.75 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 210.00 | 86.20 | 89.50 | 87.85 | % | 0.42 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 220.00 | 76.20 | 79.80 | 78.00 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 230.00 | 66.50 | 69.70 | 68.10 | % | 0.30 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 240.00 | 57.10 | 60.20 | 58.65 | % | 0.24 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 250.00 | 48.00 | 50.70 | 49.35 | 48.78 | -1.72 | -3.41% | 0.20 | 1 | 2 | 0.40 | 0.94 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 38.50 | 41.00 | 39.75 | 40.00 | +5.85 | +17.13% | 0.15 | 50 | 1 | 0.29 | 0.89 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 270.00 | 30.10 | 32.80 | 31.45 | 33.51 | +7.81 | +30.39% | 0.12 | 1 | 9 | 0.31 | 0.82 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 280.00 | 23.20 | 24.80 | 24.00 | 22.80 | -3.70 | -13.97% | 0.09 | 5 | 21 | 0.31 | 0.73 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 290.00 | 16.60 | 18.00 | 17.30 | 17.00 | -2.98 | -14.92% | 0.06 | 156 | 553 | 0.31 | 0.62 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 300.00 | 11.20 | 12.80 | 12.00 | 12.00 | -2.28 | -15.97% | 0.04 | 143 | 527 | 0.30 | 0.49 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 310.00 | 7.30 | 8.30 | 7.80 | 8.10 | -1.54 | -15.98% | 0.03 | 24 | 199 | 0.30 | 0.37 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 320.00 | 4.30 | 5.90 | 5.10 | 4.90 | -0.85 | -14.79% | 0.02 | 23 | 138 | 0.30 | 0.26 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 330.00 | 2.60 | 3.70 | 3.15 | 2.66 | -1.34 | -33.50% | 0.01 | 18 | 8 | 0.30 | 0.17 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 340.00 | 1.15 | 2.10 | 1.63 | 1.78 | +0.28 | +18.67% | 0.00 | 1 | 5 | 0.29 | 0.11 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 350.00 | 0.65 | 1.30 | 0.98 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.07 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.90 | 0.45 | 0.65 | % | 0.00 | 4 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 370.00 | 0.25 | 2.55 | 1.40 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.30 | 0.32 | % | 0.00 | 2 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 220.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.04 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 0.05 | 1.30 | 0.68 | 0.75 | -0.33 | -30.56% | 0.00 | 5 | 7 | 0.33 | -0.03 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 1.10 | 1.30 | 1.20 | 1.10 | -0.01 | -0.91% | 0.00 | 14 | 52 | 0.34 | -0.06 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 1.90 | 2.50 | 2.20 | 2.03 | +0.07 | +3.58% | 0.01 | 28 | 18 | 0.33 | -0.11 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 270.00 | 3.20 | 3.80 | 3.50 | 3.80 | -1.23 | -24.46% | 0.01 | 12 | 32 | 0.31 | -0.18 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 280.00 | 5.40 | 6.40 | 5.90 | 5.94 | +0.44 | +8.00% | 0.02 | 12 | 34 | 0.31 | -0.27 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 290.00 | 8.70 | 10.20 | 9.45 | 9.60 | +0.15 | +1.59% | 0.03 | 8 | 59 | 0.30 | -0.38 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 300.00 | 13.20 | 15.00 | 14.10 | 14.35 | -2.45 | -14.59% | 0.05 | 8 | 7 | 0.29 | -0.51 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 310.00 | 19.20 | 21.20 | 20.20 | % | 0.07 | 0 | 0 | 0.29 | -0.63 | 0.01 | -0.13 | 10/3/2025 3:59:52 PM EST | |||
| 320.00 | 26.20 | 28.50 | 27.35 | % | 0.09 | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.11 | 10/3/2025 3:59:52 PM EST | |||
| 330.00 | 33.40 | 36.50 | 34.95 | % | 0.11 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.09 | 10/3/2025 3:59:52 PM EST | |||
| 340.00 | 42.50 | 45.50 | 44.00 | % | 0.13 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 350.00 | 52.10 | 55.50 | 53.80 | % | 0.15 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.04 | 10/3/2025 3:59:52 PM EST | |||
| 360.00 | 61.70 | 66.00 | 63.85 | % | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 370.00 | 72.10 | 75.10 | 73.60 | % | 0.20 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 380.00 | 81.80 | 85.90 | 83.85 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 390.00 | 91.80 | 95.90 | 93.85 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 400.00 | 101.80 | 105.90 | 103.85 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 410.00 | 111.80 | 115.90 | 113.85 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |