Options Chain for VEEVA SYS INC CL A COM (VEEV) - $157.00 as of 4/10/2026 5:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 46.10 | 48.60 | 47.35 | 31.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 125.00 | 41.70 | 44.40 | 43.05 | % | 0.34 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 130.00 | 36.00 | 38.80 | 37.40 | % | 0.29 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 135.00 | 31.00 | 33.60 | 32.30 | % | 0.24 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 140.00 | 27.10 | 28.20 | 27.65 | 26.18 | +14.13 | +117.27% | 0.20 | 2 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 145.00 | 21.10 | 23.70 | 22.40 | % | 0.15 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/15/2026 4:00:02 PM EST | |||
| 150.00 | 16.10 | 18.60 | 17.35 | 7.88 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.33 | 0.98 | 0.01 | -0.06 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 155.00 | 12.30 | 13.90 | 13.10 | 11.82 | +5.89 | +99.33% | 0.08 | 10 | 22 | 1.20 | 0.94 | 0.01 | -0.24 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 160.00 | 7.60 | 9.10 | 8.35 | 8.50 | +6.05 | +246.94% | 0.05 | 79 | 212 | 0.91 | 0.84 | 0.03 | -0.54 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 165.00 | 3.90 | 5.00 | 4.45 | 4.20 | +3.25 | +342.11% | 0.03 | 12 | 63 | 0.62 | 0.64 | 0.05 | -0.72 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 170.00 | 1.05 | 2.05 | 1.55 | 1.70 | +1.35 | +385.72% | 0.01 | 113 | 501 | 0.52 | 0.36 | 0.06 | -0.67 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 175.00 | 0.30 | 0.60 | 0.45 | 0.40 | +0.24 | +150.00% | 0.00 | 24 | 71 | 0.53 | 0.14 | 0.03 | -0.39 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.62 | 0.04 | 0.01 | -0.10 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.13 | +108.34% | 0.00 | 14 | 92 | 0.79 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.33 | -86.85% | 0.00 | 4 | 352 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 370 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.65 | -86.67% | 0.00 | 2 | 303 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.48 | +0.28 | +140.00% | 0.00 | 2 | 309 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 145.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.22 | -59.46% | 0.00 | 18 | 89 | 1.00 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.65 | -80.25% | 0.00 | 24 | 389 | 0.86 | -0.02 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 155.00 | 0.15 | 0.40 | 0.28 | 0.31 | -1.89 | -85.91% | 0.00 | 13 | 139 | 0.71 | -0.06 | 0.01 | -0.24 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 160.00 | 0.20 | 0.85 | 0.53 | 0.70 | -3.30 | -82.50% | 0.00 | 87 | 388 | 0.58 | -0.16 | 0.03 | -0.54 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 165.00 | 1.45 | 2.10 | 1.78 | 1.55 | -6.95 | -81.77% | 0.01 | 40 | 134 | 0.58 | -0.36 | 0.05 | -0.72 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 170.00 | 3.70 | 4.40 | 4.05 | 4.18 | -7.65 | -64.67% | 0.02 | 33 | 136 | 0.52 | -0.64 | 0.06 | -0.67 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 175.00 | 7.20 | 8.40 | 7.80 | 10.40 | -6.55 | -38.65% | 0.04 | 3 | 138 | 0.69 | -0.86 | 0.03 | -0.39 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 180.00 | 11.50 | 13.60 | 12.55 | 26.40 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.01 | -0.96 | 0.01 | -0.10 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 185.00 | 16.20 | 19.00 | 17.60 | 27.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.38 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 190.00 | 21.70 | 24.10 | 22.90 | 33.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 195.00 | 26.00 | 29.10 | 27.55 | 36.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 200.00 | 31.00 | 34.10 | 32.55 | 25.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:02 PM EST |
| 210.00 | 41.50 | 44.10 | 42.80 | 35.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 220.00 | 51.40 | 54.10 | 52.75 | 48.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 230.00 | 61.20 | 64.10 | 62.65 | 52.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:02 PM EST |
| 240.00 | 71.00 | 74.10 | 72.55 | % | 0.30 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 250.00 | 81.20 | 84.10 | 82.65 | % | 0.33 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 260.00 | 90.80 | 94.10 | 92.45 | % | 0.36 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |