Options Chain for VEECO INSTRS INC DEL COM (VECO) - $20.38 as of 3/28/2025 9:17:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.10 | 8.20 | % | 0 | 0 | 1.73 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 5.40 | 6.40 | % | 0 | 0 | 1.13 | 0.93 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 4.30 | 5.60 | % | 0 | 0 | 0.69 | 0.89 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 3.50 | 4.40 | % | 0 | 0 | 0.55 | 0.83 | 0.06 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 2.70 | 3.70 | % | 0 | 0 | 0.60 | 0.76 | 0.07 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 2.05 | 2.85 | % | 0 | 0 | 0.56 | 0.68 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 1.75 | 2.00 | % | 0 | 0 | 0.55 | 0.59 | 0.09 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 21.00 | 1.30 | 1.55 | % | 0 | 0 | 0.55 | 0.49 | 0.10 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 0.80 | 1.20 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.40 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.55 | 0.90 | % | 0 | 0 | 0.53 | 0.32 | 0.09 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 0.35 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.24 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.25 | 0.75 | % | 0 | 0 | 0.59 | 0.18 | 0.07 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 26.00 | 0.15 | 0.35 | % | 0 | 0 | 0.53 | 0.13 | 0.05 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.09 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.07 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.05 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | -0.07 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 0.10 | 0.65 | % | 0 | 0 | 0.65 | -0.11 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 0.10 | 0.85 | % | 0 | 0 | 0.58 | -0.17 | 0.06 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 0.25 | 0.90 | % | 0 | 0 | 0.53 | -0.24 | 0.07 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 0.70 | 1.35 | % | 0 | 0 | 0.58 | -0.32 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 1.25 | 1.70 | % | 0 | 0 | 0.58 | -0.41 | 0.09 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 21.00 | 1.70 | 2.15 | % | 0 | 0 | 0.52 | -0.51 | 0.10 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 22.00 | 2.30 | 2.90 | % | 0 | 0 | 0.56 | -0.60 | 0.09 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 23.00 | 2.70 | 3.50 | % | 0 | 0 | 0.48 | -0.68 | 0.09 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 3.80 | 4.30 | % | 0 | 0 | 0.53 | -0.76 | 0.08 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 4.70 | 5.10 | % | 0 | 0 | 0.52 | -0.82 | 0.07 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 26.00 | 5.60 | 6.00 | % | 0 | 0 | 0.62 | -0.87 | 0.05 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 27.00 | 6.50 | 6.90 | % | 0 | 0 | 0.68 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 28.00 | 7.40 | 8.10 | % | 0 | 0 | 0.85 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 29.00 | 8.40 | 9.00 | % | 0 | 0 | 0.72 | -0.95 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 9.40 | 10.10 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST |