Options Chain for VEEVA SYS INC CL A COM (VEEV) - $203.92 as of 1/30/2026 8:53:50 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 | 63.30 | 67.50 | 65.40 | % | 0.47 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 145.00 | 58.80 | 62.10 | 60.45 | % | 0.42 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 150.00 | 54.00 | 57.30 | 55.65 | 74.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.04 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 155.00 | 49.20 | 52.60 | 50.90 | 136.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.05 | 7/21/2025 | 1/30/2026 3:59:50 PM EST |
| 160.00 | 44.60 | 47.80 | 46.20 | 85.68 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.59 | 0.94 | 0.00 | -0.06 | 11/21/2025 | 1/30/2026 3:59:50 PM EST |
| 165.00 | 40.70 | 43.30 | 42.00 | % | 0.25 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.07 | 1/30/2026 3:59:50 PM EST | |||
| 170.00 | 36.30 | 38.80 | 37.55 | 39.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.46 | 0.89 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 175.00 | 31.90 | 34.40 | 33.15 | 45.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.45 | 0.86 | 0.01 | -0.10 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 180.00 | 27.80 | 30.30 | 29.05 | 47.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | 0.82 | 0.01 | -0.11 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 185.00 | 23.90 | 25.70 | 24.80 | 53.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.77 | 0.01 | -0.12 | 12/8/2025 | 1/30/2026 3:59:50 PM EST |
| 190.00 | 20.20 | 22.20 | 21.20 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.41 | 0.72 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 195.00 | 17.40 | 19.00 | 18.20 | 18.72 | -1.26 | -6.31% | 0.09 | 5 | 7 | 0.42 | 0.66 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 200.00 | 14.20 | 16.00 | 15.10 | 15.57 | -1.20 | -7.16% | 0.08 | 12 | 15 | 0.41 | 0.60 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 210.00 | 9.30 | 11.20 | 10.25 | 11.78 | +0.03 | +0.26% | 0.05 | 17 | 20 | 0.41 | 0.47 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 220.00 | 5.80 | 7.50 | 6.65 | 7.08 | -0.44 | -5.86% | 0.03 | 16 | 154 | 0.41 | 0.35 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 230.00 | 2.85 | 4.70 | 3.78 | 4.00 | -1.10 | -21.57% | 0.02 | 17 | 305 | 0.39 | 0.24 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 240.00 | 2.15 | 2.80 | 2.48 | 2.61 | -0.39 | -13.00% | 0.01 | 31 | 165 | 0.40 | 0.16 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 250.00 | 1.00 | 2.25 | 1.63 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.41 | 0.10 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 260.00 | 0.50 | 1.30 | 0.90 | 1.10 | +0.20 | +22.23% | 0.00 | 6 | 532 | 0.41 | 0.07 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 270.00 | 0.30 | 1.05 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.43 | 0.04 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.58 | 0.02 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.80 | -88.89% | 0.00 | 1 | 236 | 0.51 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.51 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.62 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.72 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 0.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/30/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:50 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 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | -0.01 | 0.00 | -0.02 | 1/7/2026 | 1/30/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.02 | 0.00 | -0.03 | 1/7/2026 | 1/30/2026 3:59:50 PM EST |
| 150.00 | 0.05 | 2.00 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.03 | 0.00 | -0.04 | 1/13/2026 | 1/30/2026 3:59:50 PM EST |
| 155.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 160.00 | 0.10 | 2.15 | 1.13 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.44 | -0.06 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 165.00 | 0.25 | 3.40 | 1.83 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.46 | -0.08 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 170.00 | 1.35 | 2.50 | 1.93 | 1.78 | +0.13 | +7.88% | 0.01 | 1 | 6 | 0.45 | -0.11 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 175.00 | 1.90 | 3.30 | 2.60 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.14 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 180.00 | 2.95 | 4.30 | 3.63 | 3.30 | +0.03 | +0.92% | 0.02 | 3 | 26 | 0.44 | -0.18 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 185.00 | 4.20 | 5.50 | 4.85 | 4.60 | +0.22 | +5.03% | 0.03 | 4 | 22 | 0.44 | -0.23 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 190.00 | 4.90 | 6.30 | 5.60 | 5.70 | 0.00 | 0.00% | 0.03 | 1 | 50 | 0.41 | -0.28 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 195.00 | 6.80 | 8.60 | 7.70 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.42 | -0.34 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 200.00 | 8.40 | 10.50 | 9.45 | 10.00 | +1.27 | +14.55% | 0.05 | 58 | 95 | 0.41 | -0.40 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 210.00 | 13.40 | 15.80 | 14.60 | 12.92 | 0.00 | 0.00% | 0.07 | 0 | 219 | 0.40 | -0.53 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 220.00 | 20.00 | 22.20 | 21.10 | 18.11 | 0.00 | 0.00% | 0.10 | 0 | 186 | 0.40 | -0.65 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 230.00 | 27.80 | 29.60 | 28.70 | 25.77 | 0.00 | 0.00% | 0.12 | 0 | 195 | 0.40 | -0.76 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 240.00 | 35.50 | 38.40 | 36.95 | 33.95 | 0.00 | 0.00% | 0.15 | 0 | 214 | 0.48 | -0.84 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 250.00 | 44.60 | 48.00 | 46.30 | 43.30 | 0.00 | 0.00% | 0.19 | 0 | 434 | 0.53 | -0.90 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 260.00 | 54.30 | 56.80 | 55.55 | 52.75 | 0.00 | 0.00% | 0.21 | 0 | 193 | 0.52 | -0.93 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 270.00 | 63.90 | 67.60 | 65.75 | 54.06 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.63 | -0.96 | 0.00 | -0.03 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 280.00 | 74.40 | 77.60 | 76.00 | 72.65 | +17.25 | +31.14% | 0.27 | 1 | 1 | 0.67 | -0.98 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 290.00 | 84.20 | 87.60 | 85.90 | 65.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 1/30/2026 3:59:50 PM EST |
| 300.00 | 94.30 | 97.60 | 95.95 | 92.70 | +17.49 | +23.26% | 0.32 | 2 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 310.00 | 104.40 | 107.60 | 106.00 | 92.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:50 PM EST |
| 320.00 | 113.90 | 117.80 | 115.85 | 102.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:50 PM EST |
| 330.00 | 123.90 | 127.90 | 125.90 | 56.63 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:50 PM EST |
| 340.00 | 133.90 | 137.80 | 135.85 | 54.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:50 PM EST |
| 350.00 | 143.90 | 147.80 | 145.85 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 360.00 | 153.90 | 157.80 | 155.85 | 83.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:50 PM EST |
| 370.00 | 163.90 | 167.80 | 165.85 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 380.00 | 173.90 | 177.80 | 175.85 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 390.00 | 183.90 | 187.80 | 185.85 | 144.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:50 PM EST |
| 400.00 | 193.90 | 197.80 | 195.85 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 410.00 | 203.90 | 207.90 | 205.90 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 420.00 | 213.90 | 217.80 | 215.85 | % | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 430.00 | 223.90 | 227.80 | 225.85 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 440.00 | 233.90 | 237.80 | 235.85 | % | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 450.00 | 243.90 | 247.80 | 245.85 | % | 0.55 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |