Options Chain for VEEVA SYS INC CL A COM (VEEV) - $293.02 as of 10/27/2025 1:42:04 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 | 184.00 | 187.90 | 185.95 | 164.80 | 0.00 | 0.00% | 1.69 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 12:58:49 PM EST |
| 115.00 | 178.90 | 182.90 | 180.90 | % | 1.57 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 120.00 | 173.90 | 177.80 | 175.85 | % | 1.47 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 125.00 | 169.40 | 173.00 | 171.20 | % | 1.37 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 130.00 | 164.00 | 167.90 | 165.95 | % | 1.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 135.00 | 159.20 | 162.90 | 161.05 | % | 1.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 140.00 | 154.20 | 158.10 | 156.15 | % | 1.12 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 145.00 | 149.30 | 153.10 | 151.20 | % | 1.04 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 150.00 | 144.70 | 148.00 | 146.35 | 136.00 | 0.00 | 0.00% | 0.98 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 12:58:49 PM EST |
| 155.00 | 139.70 | 143.20 | 141.45 | % | 0.91 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 160.00 | 134.40 | 138.10 | 136.25 | % | 0.85 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 165.00 | 129.80 | 133.10 | 131.45 | % | 0.80 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 170.00 | 124.50 | 128.20 | 126.35 | % | 0.74 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 175.00 | 119.60 | 123.20 | 121.40 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:58:49 PM EST | |||
| 180.00 | 114.60 | 118.40 | 116.50 | % | 0.65 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:58:49 PM EST | |||
| 185.00 | 109.90 | 113.40 | 111.65 | 64.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 10/27/2025 12:58:49 PM EST |
| 190.00 | 104.70 | 108.40 | 106.55 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/27/2025 12:58:49 PM EST | |||
| 195.00 | 100.10 | 103.40 | 101.75 | 76.22 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.03 | 8/29/2025 | 10/27/2025 12:58:49 PM EST |
| 200.00 | 94.80 | 98.60 | 96.70 | 90.18 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.71 | 0.99 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 12:58:49 PM EST |
| 210.00 | 85.00 | 88.80 | 86.90 | 47.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.04 | 5/15/2025 | 10/27/2025 12:58:49 PM EST |
| 220.00 | 76.00 | 79.00 | 77.50 | 72.12 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.57 | 0.98 | 0.00 | -0.05 | 9/26/2025 | 10/27/2025 12:58:49 PM EST |
| 230.00 | 66.40 | 69.30 | 67.85 | 54.15 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.53 | 0.96 | 0.00 | -0.06 | 9/19/2025 | 10/27/2025 12:58:49 PM EST |
| 240.00 | 57.00 | 59.90 | 58.45 | 36.41 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.47 | 0.93 | 0.00 | -0.09 | 9/4/2025 | 10/27/2025 12:58:49 PM EST |
| 250.00 | 47.80 | 50.70 | 49.25 | 39.72 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.35 | 0.90 | 0.00 | -0.10 | 10/17/2025 | 10/27/2025 12:58:49 PM EST |
| 260.00 | 39.10 | 42.10 | 40.60 | 36.77 | 0.00 | 0.00% | 0.16 | 0 | 77 | 0.35 | 0.84 | 0.01 | -0.12 | 10/23/2025 | 10/27/2025 12:58:49 PM EST |
| 270.00 | 31.60 | 33.70 | 32.65 | 27.90 | 0.00 | 0.00% | 0.12 | 0 | 184 | 0.35 | 0.78 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 12:58:49 PM EST |
| 280.00 | 24.20 | 26.40 | 25.30 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 362 | 0.34 | 0.70 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 290.00 | 18.30 | 18.90 | 18.60 | 18.90 | +0.88 | +4.89% | 0.06 | 10 | 1,060 | 0.33 | 0.60 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 300.00 | 13.40 | 13.60 | 13.50 | 13.60 | +0.58 | +4.46% | 0.04 | 28 | 1,597 | 0.33 | 0.50 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 310.00 | 9.30 | 9.50 | 9.40 | 9.03 | -0.17 | -1.85% | 0.03 | 68 | 451 | 0.33 | 0.39 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 320.00 | 6.20 | 6.40 | 6.30 | 6.40 | +0.05 | +0.79% | 0.02 | 11 | 1,335 | 0.33 | 0.30 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 330.00 | 3.90 | 4.20 | 4.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.32 | 0.22 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 12:58:49 PM EST |
| 340.00 | 1.95 | 3.50 | 2.73 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.32 | 0.15 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 350.00 | 1.35 | 1.65 | 1.50 | 1.55 | -0.20 | -11.43% | 0.00 | 12 | 65 | 0.31 | 0.10 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 360.00 | 0.65 | 2.05 | 1.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.34 | 0.07 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 12:58:49 PM EST |
| 370.00 | 0.05 | 1.95 | 1.00 | 0.67 | -0.33 | -33.00% | 0.00 | 2 | 37 | 0.32 | 0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 380.00 | 0.15 | 0.90 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.33 | 0.03 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 12:58:49 PM EST |
| 390.00 | 0.05 | 0.80 | 0.43 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.34 | 0.02 | 0.00 | -0.02 | 10/7/2025 | 10/27/2025 12:58:49 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 10/27/2025 12:58:49 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 10/27/2025 12:58:49 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 12:58:49 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 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/27/2025 12:58:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 12:58:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 12:58:49 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 12:58:49 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 12:58:49 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 12:58:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/27/2025 12:58:49 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 10/27/2025 12:58:49 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 10/27/2025 12:58:49 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 10/27/2025 12:58:49 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.03 | 4/24/2025 | 10/27/2025 12:58:49 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | -0.01 | 0.00 | -0.03 | 10/14/2025 | 10/27/2025 12:58:49 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | -0.01 | 0.00 | -0.04 | 9/10/2025 | 10/27/2025 12:58:49 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.50 | -0.02 | 0.00 | -0.05 | 10/17/2025 | 10/27/2025 12:58:49 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.44 | -0.04 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 12:58:49 PM EST |
| 240.00 | 1.00 | 1.40 | 1.20 | 1.40 | -0.18 | -11.40% | 0.01 | 2 | 223 | 0.38 | -0.07 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 250.00 | 1.75 | 3.20 | 2.48 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 729 | 0.40 | -0.10 | 0.00 | -0.10 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 260.00 | 2.90 | 4.10 | 3.50 | 3.44 | -0.36 | -9.48% | 0.01 | 1 | 231 | 0.37 | -0.16 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 270.00 | 5.10 | 5.50 | 5.30 | 5.45 | -0.18 | -3.20% | 0.02 | 2 | 514 | 0.35 | -0.22 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 280.00 | 7.90 | 8.20 | 8.05 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.34 | -0.30 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 290.00 | 11.70 | 12.40 | 12.05 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 175 | 0.34 | -0.40 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 300.00 | 16.50 | 17.00 | 16.75 | 17.30 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.33 | -0.50 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 310.00 | 22.50 | 22.90 | 22.70 | 26.40 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.33 | -0.61 | 0.01 | -0.15 | 10/16/2025 | 10/27/2025 12:58:49 PM EST |
| 320.00 | 28.40 | 30.50 | 29.45 | 25.12 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.32 | -0.70 | 0.01 | -0.13 | 10/7/2025 | 10/27/2025 12:58:49 PM EST |
| 330.00 | 36.00 | 38.70 | 37.35 | 58.11 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.32 | -0.78 | 0.01 | -0.11 | 9/5/2025 | 10/27/2025 12:58:49 PM EST |
| 340.00 | 44.50 | 47.40 | 45.95 | % | 0.14 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.08 | 10/27/2025 12:58:49 PM EST | |||
| 350.00 | 53.80 | 56.50 | 55.15 | 83.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.06 | 5/29/2025 | 10/27/2025 12:58:49 PM EST |
| 360.00 | 63.50 | 66.10 | 64.80 | % | 0.18 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 10/27/2025 12:58:49 PM EST | |||
| 370.00 | 72.80 | 76.80 | 74.80 | 81.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 8/27/2025 | 10/27/2025 12:58:49 PM EST |
| 380.00 | 82.80 | 86.60 | 84.70 | % | 0.22 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 10/27/2025 12:58:49 PM EST | |||
| 390.00 | 92.80 | 96.60 | 94.70 | 101.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 6/4/2025 | 10/27/2025 12:58:49 PM EST |
| 400.00 | 102.80 | 106.60 | 104.70 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/27/2025 12:58:49 PM EST | |||
| 410.00 | 112.80 | 116.50 | 114.65 | % | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/27/2025 12:58:49 PM EST | |||
| 420.00 | 122.90 | 126.60 | 124.75 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 430.00 | 132.80 | 136.50 | 134.65 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST |