Options Chain for VEEVA SYS INC CL A COM (VEEV) - $234.21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 83.50 | 86.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 78.50 | 81.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 160.00 | 73.60 | 76.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 165.00 | 68.80 | 72.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 170.00 | 63.60 | 67.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 175.00 | 58.60 | 61.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 180.00 | 53.70 | 56.50 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 185.00 | 48.80 | 51.90 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 190.00 | 44.10 | 46.90 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 195.00 | 39.80 | 42.00 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 200.00 | 34.90 | 37.30 | % | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 26.10 | 28.90 | 30.81 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.86 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 220.00 | 18.90 | 20.70 | 18.30 | % | 1 | 0 | 0.33 | 0.75 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 230.00 | 12.50 | 13.20 | 11.70 | % | 4 | 0 | 0.30 | 0.61 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 240.00 | 7.30 | 7.90 | 6.90 | -2.10 | -23.34% | 27 | 48 | 0.28 | 0.44 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 250.00 | 3.60 | 4.40 | 4.20 | -0.14 | -3.23% | 2 | 297 | 0.26 | 0.28 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 260.00 | 1.55 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.16 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 270.00 | 0.80 | 1.15 | 0.87 | -0.06 | -6.46% | 1 | 6 | 0.25 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 280.00 | 0.40 | 0.55 | % | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 1.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.95 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 185.00 | 0.05 | 1.95 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 190.00 | 0.10 | 0.75 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 195.00 | 0.15 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.04 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 200.00 | 0.45 | 1.90 | % | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 1.95 | 2.60 | 2.30 | +0.30 | +15.00% | 5 | 23 | 0.31 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 220.00 | 4.00 | 4.50 | 2.92 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.25 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 230.00 | 7.20 | 7.70 | 7.90 | +1.89 | +31.45% | 5 | 5 | 0.29 | -0.39 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 240.00 | 11.70 | 12.50 | 13.10 | +4.80 | +57.84% | 5 | 11 | 0.28 | -0.56 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 250.00 | 17.70 | 20.30 | 13.70 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.72 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 260.00 | 25.80 | 28.60 | 24.31 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.84 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 270.00 | 35.20 | 37.90 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 280.00 | 43.80 | 47.90 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 290.00 | 54.40 | 57.90 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 300.00 | 63.80 | 67.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 310.00 | 74.50 | 77.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 320.00 | 84.60 | 87.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 330.00 | 94.60 | 97.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 340.00 | 104.40 | 107.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 350.00 | 114.10 | 117.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |