Options Chain for VEEVA SYS INC CL A COM (VEEV) - $167.51 as of 6/9/2026 5:18:56 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 | 71.30 | 74.90 | 73.10 | 63.50 | 0.00 | 0.00% | 0.77 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 66.30 | 69.80 | 68.05 | 73.50 | 0.00 | 0.00% | 0.68 | 0 | 56 | 2.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 61.50 | 64.90 | 63.20 | 51.30 | 0.00 | 0.00% | 0.60 | 0 | 29 | 2.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 56.60 | 59.60 | 58.10 | 43.55 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 51.60 | 54.60 | 53.10 | % | 0.46 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 120.00 | 46.70 | 49.90 | 48.30 | 56.00 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 41.50 | 45.00 | 43.25 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 130.00 | 36.90 | 39.50 | 38.20 | 40.10 | +1.10 | +2.83% | 0.29 | 4 | 494 | 1.25 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 31.80 | 34.70 | 33.25 | 39.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 27.00 | 29.50 | 28.25 | 30.30 | -6.13 | -16.83% | 0.20 | 3 | 2 | 0.96 | 0.98 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 22.10 | 24.70 | 23.40 | 25.40 | -4.80 | -15.90% | 0.16 | 38 | 61 | 0.86 | 0.95 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 17.20 | 20.40 | 18.80 | 29.74 | 0.00 | 0.00% | 0.13 | 0 | 273 | 0.83 | 0.91 | 0.01 | -0.16 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 12.90 | 15.50 | 14.20 | 17.38 | +3.34 | +23.79% | 0.09 | 1 | 75 | 0.69 | 0.84 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 8.90 | 11.60 | 10.25 | 11.71 | 0.00 | 0.00% | 0.06 | 0 | 174 | 0.51 | 0.74 | 0.02 | -0.27 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 6.20 | 7.50 | 6.85 | 6.30 | -0.84 | -11.77% | 0.04 | 9 | 230 | 0.48 | 0.61 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 3.30 | 4.70 | 4.00 | 4.46 | -0.24 | -5.11% | 0.02 | 269 | 329 | 0.48 | 0.45 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 1.85 | 3.00 | 2.43 | 2.50 | -0.50 | -16.67% | 0.01 | 46 | 630 | 0.48 | 0.30 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 1.05 | 1.80 | 1.43 | 1.60 | -0.35 | -17.95% | 0.01 | 33 | 723 | 0.50 | 0.18 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 0.40 | 1.25 | 0.83 | 0.90 | -0.35 | -28.00% | 0.00 | 10 | 712 | 0.51 | 0.10 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 0.40 | 0.65 | 0.53 | 0.52 | -0.33 | -38.83% | 0.00 | 71 | 755 | 0.53 | 0.06 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 0.10 | 0.80 | 0.45 | 0.47 | -0.06 | -11.33% | 0.00 | 33 | 628 | 0.58 | 0.03 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.17 | -42.50% | 0.00 | 204 | 1,244 | 0.60 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 25 | 642 | 0.70 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 27 | 1,203 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.14 | +127.28% | 0.00 | 5 | 437 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 372 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 776 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 360 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 456 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.37 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.38 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 15 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 7 | 89 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.81 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 0.05 | 0.95 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.82 | -0.01 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.08 | -33.34% | 0.00 | 8 | 476 | 0.64 | -0.02 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 0.20 | 0.70 | 0.45 | 0.30 | -0.13 | -30.24% | 0.00 | 3 | 479 | 0.61 | -0.05 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 0.35 | 0.95 | 0.65 | 0.88 | +0.03 | +3.53% | 0.00 | 12 | 1,975 | 0.55 | -0.09 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 0.70 | 1.25 | 0.98 | 1.59 | +0.07 | +4.61% | 0.01 | 8 | 472 | 0.49 | -0.16 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 1.80 | 2.45 | 2.13 | 1.95 | -0.80 | -29.10% | 0.01 | 21 | 1,334 | 0.50 | -0.26 | 0.02 | -0.27 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 3.10 | 4.30 | 3.70 | 3.75 | -0.84 | -18.31% | 0.02 | 18 | 295 | 0.48 | -0.39 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 5.40 | 6.70 | 6.05 | 6.70 | 0.00 | 0.00% | 0.04 | 97 | 585 | 0.47 | -0.55 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 8.40 | 10.90 | 9.65 | 10.19 | +0.16 | +1.60% | 0.06 | 117 | 605 | 0.50 | -0.70 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 12.10 | 14.80 | 13.45 | 11.45 | -2.14 | -15.75% | 0.07 | 9 | 488 | 0.45 | -0.82 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 16.70 | 19.20 | 17.95 | 15.50 | -3.27 | -17.43% | 0.10 | 1 | 512 | 0.75 | -0.90 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 21.20 | 23.90 | 22.55 | 15.89 | 0.00 | 0.00% | 0.12 | 0 | 215 | 0.82 | -0.94 | 0.01 | -0.09 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 25.50 | 29.00 | 27.25 | 25.70 | 0.00 | 0.00% | 0.14 | 0 | 226 | 0.95 | -0.97 | 0.01 | -0.05 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 30.70 | 33.70 | 32.20 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 118 | 1.00 | -0.99 | 0.00 | -0.03 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 40.30 | 43.80 | 42.05 | 40.11 | 0.00 | 0.00% | 0.20 | 0 | 257 | 1.20 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 50.90 | 53.60 | 52.25 | 50.20 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.33 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 60.70 | 63.50 | 62.10 | 59.10 | -2.51 | -4.08% | 0.27 | 2 | 10 | 1.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 240.00 | 70.70 | 73.60 | 72.15 | 69.09 | -2.51 | -3.51% | 0.30 | 1 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 250.00 | 80.70 | 83.60 | 82.15 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 260.00 | 91.00 | 93.60 | 92.30 | 80.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 270.00 | 100.90 | 103.60 | 102.25 | 111.28 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:59 PM EST |
| 280.00 | 110.70 | 113.50 | 112.10 | 110.45 | -12.55 | -10.21% | 0.40 | 2 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 290.00 | 120.70 | 123.60 | 122.15 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 300.00 | 130.70 | 133.60 | 132.15 | % | 0.44 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 310.00 | 140.20 | 143.80 | 142.00 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 320.00 | 150.70 | 153.60 | 152.15 | % | 0.48 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 330.00 | 160.20 | 163.80 | 162.00 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 340.00 | 170.20 | 173.80 | 172.00 | % | 0.51 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 350.00 | 180.20 | 183.80 | 182.00 | % | 0.52 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 360.00 | 190.20 | 193.80 | 192.00 | % | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 370.00 | 200.20 | 203.80 | 202.00 | % | 0.55 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 380.00 | 210.20 | 213.80 | 212.00 | % | 0.56 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 390.00 | 220.60 | 223.80 | 222.20 | % | 0.57 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 400.00 | 230.20 | 233.80 | 232.00 | % | 0.58 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 410.00 | 240.20 | 243.80 | 242.00 | % | 0.59 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 420.00 | 250.20 | 253.80 | 252.00 | % | 0.60 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 430.00 | 260.70 | 263.60 | 262.15 | % | 0.61 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 440.00 | 270.60 | 273.60 | 272.10 | % | 0.62 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 450.00 | 280.70 | 283.60 | 282.15 | % | 0.63 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |