Options Chain for VEECO INSTRS INC DEL COM (VECO) - $20.38 as of 3/31/2025 2:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.70 | 8.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 5.00 | 7.50 | % | 0 | 0 | 1.66 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 15.00 | 3.90 | 6.70 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.98 | 0.02 | 0.00 | 12/2/2024 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 3.80 | 4.40 | % | 0 | 0 | 1.10 | 0.95 | 0.04 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 2.90 | 3.40 | % | 0 | 0 | 0.97 | 0.89 | 0.07 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 2.10 | 2.60 | % | 0 | 0 | 0.90 | 0.79 | 0.11 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 1.50 | 1.75 | % | 0 | 0 | 0.61 | 0.66 | 0.14 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 0.95 | 1.10 | 1.05 | -0.05 | -4.55% | 6 | 8 | 0.60 | 0.50 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 0.55 | 0.70 | 0.55 | -0.20 | -26.67% | 1 | 85 | 0.57 | 0.35 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 22.00 | 0.25 | 0.45 | 1.05 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.22 | 0.12 | -0.02 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 0.10 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.13 | 0.09 | -0.02 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 24.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 53 | 0.60 | 0.10 | 0.06 | -0.01 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.73 | 0.05 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 109 | 1.24 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 86 | 1.09 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 2:59:02 PM EST |
| 28.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 33 | 1.44 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:02 PM EST |
| 29.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 162 | 1.33 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 31.00 | 0.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:59:02 PM EST |
| 32.00 | 0.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0 | 119 | 1.78 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:02 PM EST |
| 33.00 | 0.00 | 0.50 | 3.10 | 0.00 | 0.00% | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 17 | 1,604 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 202 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 36.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 111 | 1.67 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:59:02 PM EST |
| 37.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 141 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:59:02 PM EST |
| 38.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 15 | 2.19 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 2:59:02 PM EST |
| 39.00 | 0.00 | 0.50 | 1.71 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:59:02 PM EST |
| 41.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:59:02 PM EST |
| 42.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 32 | 2.41 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:59:02 PM EST |
| 43.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 37 | 2.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:02 PM EST |
| 44.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 81 | 2.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 22 | 2.56 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:02 PM EST |
| 46.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 56 | 2.61 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 26 | 2.79 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 13 | 1.41 | -0.02 | 0.02 | 0.00 | 11/12/2024 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | -0.05 | 0.04 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | -0.11 | 0.07 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 0.20 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.61 | -0.21 | 0.11 | -0.02 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 19.00 | 0.45 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.34 | 0.14 | -0.03 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 357 | 0.53 | -0.50 | 0.17 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 1.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.65 | 0.16 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 22.00 | 1.85 | 2.45 | 1.30 | 0.00 | 0.00% | 0 | 254 | 0.59 | -0.78 | 0.12 | -0.02 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 2.60 | 3.40 | 1.30 | 0.00 | 0.00% | 0 | 26 | 0.87 | -0.87 | 0.09 | -0.02 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 24.00 | 3.80 | 4.30 | 1.55 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.90 | 0.06 | -0.01 | 1/10/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 4.80 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 27 | 1.04 | -0.95 | 0.04 | -0.01 | 3/3/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 4.40 | 7.20 | 1.75 | 0.00 | 0.00% | 0 | 26 | 1.15 | -0.98 | 0.02 | 0.00 | 1/16/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 5.60 | 7.70 | 4.15 | 0.00 | 0.00% | 0 | 18 | 1.15 | -0.99 | 0.01 | 0.00 | 2/12/2025 | 3/31/2025 2:59:02 PM EST |
| 28.00 | 5.80 | 8.40 | 3.70 | 0.00 | 0.00% | 0 | 26 | 1.35 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 2:59:02 PM EST |
| 29.00 | 7.50 | 9.40 | 4.10 | 0.00 | 0.00% | 0 | 4 | 1.44 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 9.00 | 11.20 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:59:02 PM EST |
| 31.00 | 10.10 | 11.80 | 10.20 | 0.00 | 0.00% | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 32.00 | 11.10 | 13.10 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.69 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:02 PM EST |
| 33.00 | 11.40 | 14.30 | 6.17 | 0.00 | 0.00% | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:02 PM EST |
| 34.00 | 12.80 | 14.90 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 13.90 | 16.60 | 7.13 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 2:59:02 PM EST |
| 36.00 | 14.60 | 17.40 | 7.67 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 3/31/2025 2:59:02 PM EST |
| 37.00 | 15.50 | 17.80 | 8.24 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 3/31/2025 2:59:02 PM EST |
| 38.00 | 17.20 | 19.40 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:02 PM EST |
| 39.00 | 17.60 | 20.20 | 11.07 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 18.70 | 21.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 41.00 | 19.90 | 21.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 42.00 | 21.00 | 22.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 43.00 | 21.80 | 24.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 44.00 | 22.90 | 25.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 45.00 | 23.70 | 26.10 | 13.27 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 2:59:02 PM EST |
| 46.00 | 24.90 | 28.40 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 50.00 | 28.90 | 31.40 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 33.70 | 37.10 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |