Options Chain for VEEVA SYS INC CL A COM (VEEV) - $239.99 as of 12/9/2025 7:59:59 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 | 120.00 | 123.70 | 121.85 | 164.80 | 0.00 | 0.00% | 1.11 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/9/2025 3:59:54 PM EST |
| 115.00 | 115.00 | 118.60 | 116.80 | % | 1.02 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 110.10 | 113.60 | 111.85 | % | 0.93 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 125.00 | 105.00 | 108.70 | 106.85 | % | 0.85 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 130.00 | 100.20 | 103.40 | 101.80 | % | 0.78 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 135.00 | 95.10 | 98.80 | 96.95 | % | 0.72 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 140.00 | 90.10 | 93.80 | 91.95 | % | 0.66 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 145.00 | 85.10 | 88.50 | 86.80 | % | 0.60 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 150.00 | 80.30 | 83.30 | 81.80 | 136.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 3:59:54 PM EST |
| 155.00 | 75.30 | 78.30 | 76.80 | % | 0.50 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 160.00 | 70.30 | 73.30 | 71.80 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 165.00 | 65.30 | 68.30 | 66.80 | % | 0.40 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 170.00 | 60.30 | 63.40 | 61.85 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 175.00 | 55.30 | 58.40 | 56.85 | % | 0.32 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 180.00 | 50.30 | 53.30 | 51.80 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 185.00 | 45.30 | 48.30 | 46.80 | 58.63 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 190.00 | 40.30 | 43.30 | 41.80 | 53.68 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 35.30 | 38.50 | 36.90 | 49.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 30.40 | 33.50 | 31.95 | 90.18 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.79 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:54 PM EST |
| 210.00 | 20.70 | 23.70 | 22.20 | 34.04 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | 0.97 | 0.01 | -0.03 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 220.00 | 11.90 | 14.30 | 13.10 | 13.60 | -12.95 | -48.78% | 0.06 | 5 | 13 | 0.47 | 0.85 | 0.02 | -0.13 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 230.00 | 5.20 | 5.90 | 5.55 | 4.97 | -3.33 | -40.12% | 0.02 | 31 | 21 | 0.30 | 0.58 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 240.00 | 1.25 | 1.90 | 1.58 | 1.27 | -3.73 | -74.60% | 0.01 | 64 | 496 | 0.29 | 0.23 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 250.00 | 0.15 | 0.70 | 0.43 | 0.39 | -1.63 | -80.70% | 0.00 | 2,207 | 2,273 | 0.31 | 0.05 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 260.00 | 0.10 | 0.40 | 0.25 | 0.12 | -0.51 | -80.96% | 0.00 | 1,280 | 1,599 | 0.39 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 1,660 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 647 | 0.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 1,957 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 736 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,339 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.38 | +0.32 | +533.34% | 0.00 | 2 | 325 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 57 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/9/2025 3:59:54 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 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/9/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/9/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/9/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/9/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.22 | -46.81% | 0.00 | 1 | 57 | 0.44 | -0.03 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 220.00 | 0.60 | 1.10 | 0.85 | 0.95 | +0.15 | +18.75% | 0.00 | 648 | 852 | 0.31 | -0.15 | 0.02 | -0.13 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 230.00 | 3.10 | 3.70 | 3.40 | 3.50 | +1.46 | +71.57% | 0.01 | 615 | 983 | 0.28 | -0.42 | 0.04 | -0.21 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 240.00 | 8.90 | 10.30 | 9.60 | 9.00 | +3.50 | +63.64% | 0.04 | 27 | 963 | 0.28 | -0.77 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 250.00 | 18.00 | 19.80 | 18.90 | 17.95 | +3.55 | +24.66% | 0.08 | 11 | 719 | 0.46 | -0.95 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 260.00 | 27.00 | 29.80 | 28.40 | 27.00 | +4.15 | +18.17% | 0.11 | 3 | 461 | 0.60 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 270.00 | 36.90 | 40.00 | 38.45 | 37.93 | +4.95 | +15.01% | 0.14 | 2,206 | 315 | 0.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 280.00 | 47.40 | 49.30 | 48.35 | 48.03 | +5.71 | +13.50% | 0.17 | 1,400 | 91 | 0.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 290.00 | 57.40 | 59.30 | 58.35 | 58.23 | +5.85 | +11.17% | 0.20 | 820 | 83 | 0.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 300.00 | 67.40 | 69.70 | 68.55 | 67.83 | +5.37 | +8.60% | 0.23 | 825 | 57 | 1.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 310.00 | 77.40 | 79.60 | 78.50 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:54 PM EST |
| 320.00 | 87.30 | 89.60 | 88.45 | 31.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:54 PM EST |
| 330.00 | 97.40 | 99.70 | 98.55 | 58.11 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 3:59:54 PM EST |
| 340.00 | 107.30 | 110.10 | 108.70 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 350.00 | 116.90 | 120.10 | 118.50 | 83.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/9/2025 3:59:54 PM EST |
| 360.00 | 127.10 | 129.90 | 128.50 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 370.00 | 137.40 | 139.70 | 138.55 | 81.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/9/2025 3:59:54 PM EST |
| 380.00 | 146.90 | 149.70 | 148.30 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 390.00 | 156.90 | 160.10 | 158.50 | 101.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 12/9/2025 3:59:54 PM EST |
| 400.00 | 166.90 | 170.10 | 168.50 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 410.00 | 176.90 | 180.10 | 178.50 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 420.00 | 186.90 | 190.00 | 188.45 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 430.00 | 196.90 | 200.10 | 198.50 | % | 0.46 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |