Options Chain for VEEVA SYS INC CL A COM (VEEV) - $158.00 as of 4/24/2026 5:44:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 65.10 | 68.30 | 66.70 | 63.50 | +1.70 | +2.76% | 0.70 | 10 | 10 | 1.02 | 0.99 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 100.00 | 60.20 | 63.70 | 61.95 | 56.00 | 0.00 | 0.00% | 0.62 | 0 | 53 | 0.97 | 0.98 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 105.00 | 55.40 | 58.70 | 57.05 | 51.30 | 0.00 | 0.00% | 0.54 | 0 | 29 | 0.92 | 0.96 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 110.00 | 50.70 | 54.20 | 52.45 | 43.55 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.89 | 0.95 | 0.00 | -0.04 | 4/10/2026 | 4/24/2026 4:00:02 PM EST |
| 115.00 | 46.10 | 49.20 | 47.65 | % | 0.41 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 120.00 | 41.60 | 44.60 | 43.10 | % | 0.36 | 0 | 8 | 0.56 | 0.91 | 0.00 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 125.00 | 37.40 | 39.50 | 38.45 | % | 0.31 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.07 | 4/24/2026 4:00:02 PM EST | |||
| 130.00 | 32.90 | 36.10 | 34.50 | 32.23 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.56 | 0.86 | 0.01 | -0.08 | 4/9/2026 | 4/24/2026 4:00:02 PM EST |
| 135.00 | 29.00 | 31.90 | 30.45 | % | 0.23 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.09 | 4/24/2026 4:00:02 PM EST | |||
| 140.00 | 25.20 | 28.10 | 26.65 | 30.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.10 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 145.00 | 22.10 | 23.80 | 22.95 | 22.85 | -5.75 | -20.11% | 0.16 | 2 | 4 | 0.54 | 0.73 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 150.00 | 18.70 | 20.80 | 19.75 | 18.18 | +3.18 | +21.20% | 0.13 | 3 | 201 | 0.54 | 0.68 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 155.00 | 15.50 | 17.50 | 16.50 | 16.00 | +2.81 | +21.31% | 0.11 | 10 | 52 | 0.52 | 0.63 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 160.00 | 13.50 | 14.80 | 14.15 | 14.08 | +3.88 | +38.04% | 0.09 | 41 | 52 | 0.53 | 0.57 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 165.00 | 11.70 | 12.40 | 12.05 | 11.85 | +2.26 | +23.57% | 0.07 | 58 | 101 | 0.53 | 0.51 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 170.00 | 8.80 | 10.30 | 9.55 | 9.80 | +2.90 | +42.03% | 0.06 | 15 | 346 | 0.51 | 0.45 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 175.00 | 6.90 | 8.40 | 7.65 | 7.97 | +2.07 | +35.09% | 0.04 | 3 | 79 | 0.50 | 0.39 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 180.00 | 6.10 | 6.90 | 6.50 | 6.30 | +1.45 | +29.90% | 0.04 | 15 | 102 | 0.51 | 0.33 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 185.00 | 4.10 | 5.40 | 4.75 | 5.00 | +1.25 | +33.34% | 0.03 | 13 | 51 | 0.49 | 0.28 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 190.00 | 3.20 | 4.50 | 3.85 | 3.90 | +1.02 | +35.42% | 0.02 | 4 | 137 | 0.49 | 0.23 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 195.00 | 2.30 | 4.00 | 3.15 | 2.93 | -1.14 | -28.01% | 0.02 | 5 | 80 | 0.50 | 0.19 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 200.00 | 1.75 | 3.00 | 2.38 | 2.55 | +0.85 | +50.00% | 0.01 | 2 | 401 | 0.49 | 0.16 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 210.00 | 1.10 | 2.55 | 1.83 | 1.55 | +0.40 | +34.79% | 0.01 | 10 | 132 | 0.52 | 0.10 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 220.00 | 0.35 | 1.70 | 1.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.50 | 0.06 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 230.00 | 0.15 | 0.85 | 0.50 | 0.55 | -0.63 | -53.39% | 0.00 | 1 | 153 | 0.48 | 0.04 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.02 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.81 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.69 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 89 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 280.00 | 0.10 | 0.35 | 0.23 | 0.24 | +0.08 | +50.00% | 0.00 | 25 | 114 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 450.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 0.10 | 1.90 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.04 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 110.00 | 0.55 | 1.85 | 1.20 | 0.90 | -0.19 | -17.44% | 0.01 | 1 | 7 | 0.68 | -0.05 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 115.00 | 0.90 | 3.40 | 2.15 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.72 | -0.06 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 120.00 | 1.35 | 2.30 | 1.83 | 2.00 | -0.54 | -21.26% | 0.02 | 1 | 58 | 0.63 | -0.09 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 125.00 | 1.55 | 2.65 | 2.10 | 2.30 | -1.00 | -30.31% | 0.02 | 8 | 27 | 0.59 | -0.11 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 130.00 | 2.45 | 3.70 | 3.08 | 3.13 | -0.46 | -12.82% | 0.02 | 11 | 93 | 0.60 | -0.14 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 135.00 | 3.40 | 4.60 | 4.00 | 4.47 | -0.33 | -6.88% | 0.03 | 1 | 39 | 0.58 | -0.18 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 140.00 | 4.80 | 5.50 | 5.15 | 5.55 | -1.45 | -20.72% | 0.04 | 4 | 113 | 0.57 | -0.22 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 145.00 | 5.90 | 7.00 | 6.45 | 6.46 | -1.54 | -19.25% | 0.04 | 11 | 72 | 0.56 | -0.27 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 150.00 | 7.50 | 8.70 | 8.10 | 8.20 | -1.70 | -17.18% | 0.05 | 11 | 142 | 0.55 | -0.32 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 155.00 | 9.90 | 10.70 | 10.30 | 10.23 | -2.20 | -17.70% | 0.07 | 2 | 110 | 0.55 | -0.37 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 160.00 | 11.60 | 12.80 | 12.20 | 13.75 | -1.55 | -10.14% | 0.08 | 2 | 132 | 0.53 | -0.43 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 165.00 | 14.70 | 15.40 | 15.05 | 15.32 | -2.84 | -15.64% | 0.09 | 4 | 83 | 0.53 | -0.49 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 170.00 | 16.80 | 18.30 | 17.55 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 297 | 0.52 | -0.55 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 175.00 | 20.00 | 21.70 | 20.85 | 21.15 | +5.04 | +31.29% | 0.12 | 40 | 198 | 0.52 | -0.61 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 180.00 | 23.50 | 25.60 | 24.55 | 26.89 | +3.84 | +16.66% | 0.14 | 2 | 122 | 0.53 | -0.67 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 185.00 | 27.20 | 29.20 | 28.20 | 24.45 | 0.00 | 0.00% | 0.15 | 0 | 127 | 0.52 | -0.72 | 0.01 | -0.10 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 190.00 | 30.90 | 33.80 | 32.35 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.53 | -0.77 | 0.01 | -0.09 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 195.00 | 35.00 | 38.10 | 36.55 | 31.80 | 0.00 | 0.00% | 0.19 | 0 | 225 | 0.53 | -0.81 | 0.01 | -0.08 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 200.00 | 39.50 | 42.50 | 41.00 | 44.50 | -6.11 | -12.08% | 0.20 | 6 | 100 | 0.53 | -0.84 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 210.00 | 48.50 | 51.70 | 50.10 | 60.35 | 0.00 | 0.00% | 0.24 | 0 | 70 | 0.65 | -0.90 | 0.01 | -0.05 | 4/10/2026 | 4/24/2026 4:00:02 PM EST |
| 220.00 | 58.10 | 61.20 | 59.65 | 55.50 | 0.00 | 0.00% | 0.27 | 0 | 278 | 0.69 | -0.94 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 230.00 | 67.50 | 71.10 | 69.30 | 73.00 | +12.80 | +21.27% | 0.30 | 1 | 8 | 0.77 | -0.96 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 240.00 | 77.40 | 81.00 | 79.20 | 77.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:02 PM EST |
| 250.00 | 87.00 | 91.00 | 89.00 | % | 0.36 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 260.00 | 97.40 | 101.00 | 99.20 | 95.43 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 270.00 | 107.50 | 111.00 | 109.25 | 105.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 280.00 | 117.20 | 121.00 | 119.10 | 115.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 290.00 | 127.20 | 131.00 | 129.10 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 300.00 | 137.00 | 141.00 | 139.00 | % | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 310.00 | 147.00 | 151.00 | 149.00 | % | 0.48 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 320.00 | 157.00 | 161.00 | 159.00 | % | 0.50 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 330.00 | 167.00 | 171.00 | 169.00 | % | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 340.00 | 177.20 | 181.00 | 179.10 | % | 0.53 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 350.00 | 187.00 | 191.00 | 189.00 | % | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 360.00 | 196.90 | 201.00 | 198.95 | % | 0.55 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 370.00 | 207.00 | 211.00 | 209.00 | % | 0.56 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 380.00 | 217.20 | 221.00 | 219.10 | % | 0.58 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 390.00 | 227.10 | 231.00 | 229.05 | % | 0.59 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 400.00 | 237.10 | 241.00 | 239.05 | % | 0.60 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 410.00 | 247.10 | 251.00 | 249.05 | % | 0.61 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 420.00 | 257.00 | 261.00 | 259.00 | % | 0.62 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 430.00 | 267.00 | 271.00 | 269.00 | % | 0.63 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 440.00 | 277.00 | 281.00 | 279.00 | % | 0.63 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 450.00 | 287.00 | 291.00 | 289.00 | % | 0.64 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |