Options Chain for VEEVA SYS INC CL A COM (VEEV) - $225.79 as of 2/21/2025 9:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 80.10 | 85.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 75.00 | 79.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 70.40 | 75.30 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 160.00 | 65.30 | 70.20 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 165.00 | 60.30 | 65.20 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 170.00 | 55.60 | 60.50 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 175.00 | 50.70 | 55.60 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 46.10 | 50.90 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 41.60 | 46.40 | % | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 37.10 | 41.90 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.09 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 32.70 | 37.50 | % | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.10 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 28.80 | 33.60 | 33.02 | % | 1 | 0 | 0.37 | 0.83 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 210.00 | 22.00 | 26.00 | 22.10 | % | 30 | 0 | 0.39 | 0.74 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 220.00 | 14.90 | 19.80 | 16.45 | % | 8 | 0 | 0.37 | 0.63 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 230.00 | 10.20 | 14.70 | % | 0 | 0 | 0.37 | 0.50 | 0.01 | -0.13 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 4.90 | 9.70 | 7.45 | -1.60 | -17.68% | 262 | 7 | 0.35 | 0.37 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 250.00 | 2.35 | 7.20 | 5.87 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.26 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 260.00 | 0.50 | 5.30 | 3.62 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.17 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 10.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.55 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.65 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 3.70 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 190.00 | 0.10 | 4.90 | % | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.09 | 2/21/2025 3:59:53 PM EST | |||
| 195.00 | 0.30 | 5.20 | % | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.10 | 2/21/2025 3:59:53 PM EST | |||
| 200.00 | 1.20 | 6.00 | % | 0 | 0 | 0.39 | -0.17 | 0.01 | -0.11 | 2/21/2025 3:59:53 PM EST | |||
| 210.00 | 4.00 | 8.90 | 5.81 | -1.47 | -20.20% | 4 | 4 | 0.39 | -0.26 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 220.00 | 7.30 | 12.00 | 9.29 | -0.84 | -8.30% | 4 | 14 | 0.38 | -0.37 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 230.00 | 12.00 | 16.80 | % | 0 | 0 | 0.37 | -0.50 | 0.01 | -0.13 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 17.70 | 22.40 | % | 0 | 0 | 0.35 | -0.63 | 0.01 | -0.12 | 2/21/2025 3:59:53 PM EST | |||
| 250.00 | 25.00 | 29.80 | % | 0 | 0 | 0.35 | -0.74 | 0.01 | -0.10 | 2/21/2025 3:59:53 PM EST | |||
| 260.00 | 33.20 | 38.00 | % | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 270.00 | 42.70 | 47.50 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 52.10 | 57.00 | % | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 61.60 | 66.50 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 71.50 | 76.40 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 81.50 | 86.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 320.00 | 91.70 | 96.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 330.00 | 101.70 | 106.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 340.00 | 111.70 | 116.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 350.00 | 119.10 | 129.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |