Options Chain for VEEVA SYS INC CL A COM (VEEV) - $223.15 as of 12/26/2025 3:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 83.60 | 87.80 | 85.70 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 145.00 | 78.70 | 82.70 | 80.70 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 73.70 | 77.90 | 75.80 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 68.80 | 72.90 | 70.85 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 63.70 | 67.90 | 65.80 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 58.90 | 63.00 | 60.95 | % | 0.37 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 54.80 | 57.40 | 56.10 | % | 0.33 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 49.30 | 52.50 | 50.90 | % | 0.29 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 44.50 | 47.70 | 46.10 | % | 0.26 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 39.80 | 42.90 | 41.35 | % | 0.22 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 35.10 | 38.20 | 36.65 | % | 0.19 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 195.00 | 30.90 | 33.50 | 32.20 | % | 0.17 | 0 | 0 | 0.26 | 0.89 | 0.01 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 200.00 | 26.30 | 29.00 | 27.65 | 28.31 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.27 | 0.86 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 18.70 | 21.00 | 19.85 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.01 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 220.00 | 12.80 | 13.20 | 13.00 | 13.30 | +0.33 | +2.55% | 0.06 | 10 | 11 | 0.28 | 0.62 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 7.50 | 7.90 | 7.70 | 8.45 | +0.95 | +12.67% | 0.03 | 1 | 40 | 0.27 | 0.46 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 4.00 | 4.40 | 4.20 | 4.14 | -0.26 | -5.91% | 0.02 | 4 | 145 | 0.26 | 0.30 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 1.90 | 2.15 | 2.03 | 2.00 | -0.14 | -6.55% | 0.01 | 61 | 12 | 0.26 | 0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 0.65 | 1.30 | 0.98 | 0.80 | -0.28 | -25.93% | 0.00 | 5 | 11 | 0.26 | 0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 1.95 | 0.98 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 0.65 | 3.20 | 1.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | -0.07 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 0.10 | 3.40 | 1.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.11 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 1.60 | 2.00 | 1.80 | 1.86 | -0.14 | -7.00% | 0.01 | 2 | 15 | 0.29 | -0.14 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 210.00 | 3.50 | 4.00 | 3.75 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.29 | -0.24 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 6.70 | 7.20 | 6.95 | 7.00 | -0.50 | -6.67% | 0.03 | 5 | 5 | 0.28 | -0.38 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 11.50 | 12.00 | 11.75 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.27 | -0.54 | 0.02 | -0.10 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 17.00 | 19.30 | 18.15 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.26 | -0.70 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 25.20 | 27.50 | 26.35 | 28.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | -0.83 | 0.01 | -0.06 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 34.20 | 36.90 | 35.55 | 35.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.35 | -0.91 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 44.10 | 47.30 | 45.70 | % | 0.17 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 280.00 | 53.30 | 57.50 | 55.40 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 290.00 | 63.30 | 67.50 | 65.40 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 300.00 | 73.30 | 77.50 | 75.40 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 310.00 | 83.60 | 87.50 | 85.55 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 320.00 | 93.60 | 97.50 | 95.55 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 330.00 | 103.60 | 107.50 | 105.55 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |