Options Chain for VEEVA SYS INC CL A COM (VEEV) - $178.28 as of 3/26/2026 10:13:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 48.50 | 52.00 | 50.25 | % | 0.39 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.05 | 3/26/2026 3:59:51 PM EST | |||
| 135.00 | 43.90 | 47.50 | 45.70 | % | 0.34 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 140.00 | 40.00 | 42.80 | 41.40 | % | 0.30 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.08 | 3/26/2026 3:59:51 PM EST | |||
| 145.00 | 35.60 | 38.40 | 37.00 | 35.91 | 0.00 | 0.00% | 0.26 | 0 | 1,466 | 0.53 | 0.89 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 150.00 | 31.30 | 34.10 | 32.70 | 33.43 | % | 0.22 | 1,049 | 0 | 0.53 | 0.85 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 155.00 | 27.30 | 30.00 | 28.65 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.10 | 3/26/2026 3:59:51 PM EST | |||
| 160.00 | 23.40 | 25.60 | 24.50 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 146 | 0.49 | 0.77 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 165.00 | 19.80 | 22.00 | 20.90 | % | 0.13 | 0 | 0 | 0.48 | 0.72 | 0.01 | -0.12 | 3/26/2026 3:59:51 PM EST | |||
| 170.00 | 16.60 | 18.80 | 17.70 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.01 | -0.13 | 3/26/2026 3:59:51 PM EST | |||
| 175.00 | 13.60 | 15.70 | 14.65 | % | 0.08 | 0 | 0 | 0.47 | 0.60 | 0.01 | -0.13 | 3/26/2026 3:59:51 PM EST | |||
| 180.00 | 10.60 | 13.10 | 11.85 | 11.97 | -0.13 | -1.08% | 0.07 | 5 | 14 | 0.45 | 0.53 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 185.00 | 8.60 | 10.80 | 9.70 | 9.50 | +0.50 | +5.56% | 0.05 | 12 | 13 | 0.45 | 0.46 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 190.00 | 6.70 | 8.60 | 7.65 | 7.29 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | 0.40 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 195.00 | 5.00 | 6.80 | 5.90 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.33 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 200.00 | 3.70 | 5.50 | 4.60 | 4.70 | -0.60 | -11.33% | 0.02 | 6 | 13 | 0.43 | 0.28 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 210.00 | 1.70 | 3.40 | 2.55 | 2.93 | +0.65 | +28.51% | 0.01 | 2 | 15 | 0.42 | 0.18 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 220.00 | 0.75 | 1.95 | 1.35 | 1.58 | +0.23 | +17.04% | 0.01 | 7 | 9 | 0.41 | 0.11 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 230.00 | 0.45 | 1.10 | 0.78 | 0.75 | +0.25 | +50.00% | 0.00 | 4 | 3 | 0.42 | 0.06 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.05 | 3/26/2026 3:59:51 PM EST | |||
| 135.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 140.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.08 | 3/26/2026 3:59:51 PM EST | |||
| 145.00 | 1.45 | 2.70 | 2.08 | 2.00 | % | 0.01 | 1 | 1 | 0.52 | -0.11 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 150.00 | 1.90 | 3.20 | 2.55 | 1.83 | % | 0.02 | 1 | 0 | 0.49 | -0.15 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 155.00 | 2.80 | 4.20 | 3.50 | 2.97 | -0.72 | -19.52% | 0.02 | 3 | 3 | 0.49 | -0.18 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 160.00 | 3.70 | 5.30 | 4.50 | 4.30 | -0.90 | -17.31% | 0.03 | 1 | 31 | 0.47 | -0.23 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 165.00 | 4.90 | 6.90 | 5.90 | 5.75 | -0.75 | -11.54% | 0.04 | 1 | 5 | 0.47 | -0.28 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 170.00 | 6.50 | 8.60 | 7.55 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | -0.34 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 175.00 | 8.30 | 10.70 | 9.50 | 9.61 | +1.31 | +15.79% | 0.05 | 1 | 6 | 0.45 | -0.40 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 180.00 | 10.80 | 12.90 | 11.85 | % | 0.07 | 0 | 2 | 0.44 | -0.47 | 0.01 | -0.13 | 3/26/2026 3:59:51 PM EST | |||
| 185.00 | 13.20 | 15.70 | 14.45 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.43 | -0.54 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 190.00 | 16.40 | 18.50 | 17.45 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.12 | 3/26/2026 3:59:51 PM EST | |||
| 195.00 | 19.90 | 21.90 | 20.90 | % | 0.11 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.11 | 3/26/2026 3:59:51 PM EST | |||
| 200.00 | 23.40 | 25.80 | 24.60 | % | 0.12 | 0 | 1 | 0.42 | -0.72 | 0.01 | -0.10 | 3/26/2026 3:59:51 PM EST | |||
| 210.00 | 31.30 | 34.10 | 32.70 | 31.65 | -1.85 | -5.53% | 0.16 | 3 | 58 | 0.39 | -0.82 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 220.00 | 40.00 | 42.90 | 41.45 | 41.00 | % | 0.19 | 1 | 1 | 0.52 | -0.89 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 230.00 | 49.60 | 52.80 | 51.20 | 50.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.58 | -0.94 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 240.00 | 59.60 | 63.70 | 61.65 | % | 0.26 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 250.00 | 69.60 | 73.50 | 71.55 | % | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 260.00 | 79.60 | 83.50 | 81.55 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 270.00 | 89.60 | 93.50 | 91.55 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 280.00 | 99.60 | 103.50 | 101.55 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST |