Options Chain for VEEVA SYS INC CL A COM (VEEV) - $228.90 as of 12/11/2025 6:05:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 117.60 | 121.10 | 119.35 | 164.80 | 0.00 | 0.00% | 1.08 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/11/2025 3:59:46 PM EST |
| 115.00 | 112.70 | 116.10 | 114.40 | % | 0.99 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 120.00 | 107.70 | 110.50 | 109.10 | % | 0.91 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 125.00 | 102.70 | 105.90 | 104.30 | % | 0.83 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 130.00 | 97.70 | 100.50 | 99.10 | % | 0.76 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 135.00 | 92.70 | 96.10 | 94.40 | % | 0.70 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 140.00 | 87.50 | 91.40 | 89.45 | % | 0.64 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 145.00 | 82.40 | 86.40 | 84.40 | % | 0.58 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 150.00 | 77.50 | 81.50 | 79.50 | 136.00 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/11/2025 3:59:46 PM EST |
| 155.00 | 72.50 | 76.00 | 74.25 | % | 0.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 160.00 | 67.50 | 71.50 | 69.50 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 165.00 | 62.80 | 66.40 | 64.60 | % | 0.39 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 170.00 | 58.00 | 61.20 | 59.60 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 175.00 | 52.70 | 55.70 | 54.20 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 180.00 | 48.30 | 50.60 | 49.45 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 185.00 | 43.00 | 45.60 | 44.30 | 58.63 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:46 PM EST |
| 190.00 | 38.30 | 40.60 | 39.45 | 53.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:46 PM EST |
| 195.00 | 32.60 | 35.60 | 34.10 | 49.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:46 PM EST |
| 200.00 | 28.30 | 30.60 | 29.45 | 90.18 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.70 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 12/11/2025 3:59:46 PM EST |
| 210.00 | 18.20 | 20.80 | 19.50 | 20.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | 0.96 | 0.01 | -0.10 | 12/10/2025 | 12/11/2025 3:59:46 PM EST |
| 220.00 | 9.30 | 11.70 | 10.50 | 11.88 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.42 | 0.83 | 0.02 | -0.22 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 230.00 | 3.60 | 3.90 | 3.75 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.27 | 0.51 | 0.04 | -0.27 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 240.00 | 0.60 | 1.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.28 | 0.16 | 0.02 | -0.15 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.31 | 0.03 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,656 | 0.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:46 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,936 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 0.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:46 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.07 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:46 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:46 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:46 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:46 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:46 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:46 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:46 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 430.00 | 0.00 | 0.50 | 0.25 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/11/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/11/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/11/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/11/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/11/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/11/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.49 | -0.04 | 0.01 | -0.10 | 12/10/2025 | 12/11/2025 3:59:46 PM EST |
| 220.00 | 0.70 | 1.05 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.30 | -0.17 | 0.02 | -0.22 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 230.00 | 3.70 | 4.40 | 4.05 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 906 | 0.29 | -0.49 | 0.04 | -0.27 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 240.00 | 10.70 | 13.00 | 11.85 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 937 | 0.35 | -0.84 | 0.02 | -0.15 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 250.00 | 19.60 | 21.70 | 20.65 | 21.12 | 0.00 | 0.00% | 0.08 | 0 | 351 | 0.53 | -0.97 | 0.01 | -0.04 | 12/10/2025 | 12/11/2025 3:59:46 PM EST |
| 260.00 | 29.90 | 32.40 | 31.15 | 29.15 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 270.00 | 39.70 | 42.50 | 41.10 | 41.40 | 0.00 | 0.00% | 0.15 | 0 | 282 | 0.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 280.00 | 49.40 | 51.60 | 50.50 | 49.00 | 0.00 | 0.00% | 0.18 | 0 | 80 | 0.94 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 290.00 | 59.70 | 61.60 | 60.65 | 58.40 | 0.00 | 0.00% | 0.21 | 0 | 83 | 1.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 300.00 | 69.70 | 72.50 | 71.10 | 71.40 | 0.00 | 0.00% | 0.24 | 0 | 57 | 1.34 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:46 PM EST |
| 310.00 | 79.70 | 82.50 | 81.10 | 20.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:46 PM EST |
| 320.00 | 89.70 | 92.50 | 91.10 | 31.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:46 PM EST |
| 330.00 | 99.40 | 102.50 | 100.95 | 58.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/11/2025 3:59:46 PM EST |
| 340.00 | 109.70 | 112.70 | 111.20 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 350.00 | 119.70 | 122.70 | 121.20 | 83.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/11/2025 3:59:46 PM EST |
| 360.00 | 129.30 | 132.50 | 130.90 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 370.00 | 139.30 | 142.50 | 140.90 | 81.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:46 PM EST |
| 380.00 | 149.70 | 152.50 | 151.10 | % | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 390.00 | 159.70 | 162.50 | 161.10 | 101.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 12/11/2025 3:59:46 PM EST |
| 400.00 | 169.10 | 172.60 | 170.85 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 410.00 | 179.70 | 182.70 | 181.20 | % | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 420.00 | 189.70 | 192.50 | 191.10 | % | 0.45 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST | |||
| 430.00 | 199.70 | 202.50 | 201.10 | % | 0.47 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:46 PM EST |