Options Chain for VEEVA SYS INC CL A COM (VEEV) - $223.20 as of 1/22/2025 9:30:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 80.90 | 85.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 150.00 | 75.80 | 79.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 155.00 | 70.90 | 73.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 160.00 | 65.90 | 69.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 165.00 | 61.00 | 64.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 170.00 | 56.20 | 59.00 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 175.00 | 51.00 | 55.40 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 180.00 | 46.10 | 49.50 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 185.00 | 41.20 | 44.00 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 190.00 | 36.20 | 39.00 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 195.00 | 31.30 | 34.00 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.91 | 0.01 | -0.08 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 200.00 | 26.50 | 29.80 | 19.56 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.88 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 210.00 | 19.00 | 21.10 | 11.50 | 0.00 | 0.00% | 0 | 51 | 0.30 | 0.79 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 220.00 | 11.20 | 13.00 | 11.07 | +2.47 | +28.73% | 5 | 214 | 0.28 | 0.61 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 230.00 | 5.40 | 6.00 | 5.63 | +1.29 | +29.73% | 7 | 824 | 0.26 | 0.36 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 240.00 | 2.10 | 2.50 | 2.30 | +0.80 | +53.34% | 3 | 402 | 0.25 | 0.18 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 250.00 | 0.80 | 0.90 | 0.90 | +0.30 | +50.00% | 3 | 482 | 0.26 | 0.07 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 260.00 | 0.20 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.28 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.01 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 1.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 1 | 24 | 0.49 | -0.01 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.03 | 1/3/2025 | 1/21/2025 3:59:47 PM EST |
| 180.00 | 0.10 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.02 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 121 | 0.35 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 190.00 | 0.20 | 0.35 | 0.36 | +0.01 | +2.86% | 1 | 88 | 0.33 | -0.06 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 195.00 | 0.30 | 0.40 | 0.35 | -0.15 | -30.00% | 3 | 106 | 0.31 | -0.09 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 200.00 | 0.40 | 0.60 | 0.60 | -0.18 | -23.08% | 5 | 431 | 0.29 | -0.12 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 210.00 | 1.15 | 1.55 | 1.53 | -0.67 | -30.46% | 8 | 1,323 | 0.29 | -0.21 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 220.00 | 3.20 | 4.00 | 5.29 | 0.00 | 0.00% | 0 | 106 | 0.27 | -0.39 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 230.00 | 7.40 | 8.20 | 15.87 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.64 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 240.00 | 13.10 | 16.50 | 17.85 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.82 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 250.00 | 22.40 | 25.10 | 36.58 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 1/2/2025 | 1/21/2025 3:59:47 PM EST |
| 260.00 | 31.40 | 34.70 | 45.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 270.00 | 41.30 | 44.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 280.00 | 50.70 | 54.70 | 68.05 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 290.00 | 60.80 | 64.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 300.00 | 71.30 | 74.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 310.00 | 80.70 | 84.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 320.00 | 90.70 | 94.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 330.00 | 100.90 | 104.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |