Options Chain for VEEVA SYS INC CL A COM (VEEV) - $236.99 as of 5/5/2025 9:29:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 126.20 | 129.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 120.90 | 124.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 116.40 | 119.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 111.20 | 114.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 106.00 | 109.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 101.40 | 104.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 96.60 | 100.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 92.30 | 95.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 87.40 | 90.10 | 81.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 82.00 | 85.20 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 77.90 | 80.30 | 81.00 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.99 | 0.00 | -0.03 | 12/5/2024 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 71.90 | 75.50 | 56.38 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.05 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 67.50 | 70.60 | 51.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.06 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 62.70 | 65.80 | 46.70 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.96 | 0.00 | -0.07 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 57.60 | 60.70 | 60.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.94 | 0.00 | -0.08 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 52.90 | 56.30 | 56.85 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.93 | 0.00 | -0.09 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 49.30 | 51.80 | 46.31 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.91 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 44.20 | 47.10 | 41.56 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.89 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 39.80 | 42.70 | 38.00 | 0.00 | 0.00% | 0 | 62 | 0.47 | 0.87 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 31.30 | 34.10 | 31.00 | -1.10 | -3.43% | 1 | 53 | 0.45 | 0.81 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 23.40 | 25.80 | 26.00 | +1.70 | +7.00% | 24 | 157 | 0.42 | 0.73 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 17.30 | 18.90 | 18.30 | +0.39 | +2.18% | 3 | 227 | 0.41 | 0.63 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 11.70 | 12.90 | 12.63 | +0.83 | +7.04% | 9 | 623 | 0.39 | 0.51 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 7.40 | 8.60 | 8.22 | +0.62 | +8.16% | 7 | 544 | 0.38 | 0.38 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 4.10 | 5.10 | 5.15 | +0.35 | +7.30% | 9 | 857 | 0.36 | 0.27 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 2.50 | 3.10 | 2.96 | +0.37 | +14.29% | 34 | 226 | 0.36 | 0.18 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 1.25 | 2.05 | 1.60 | +0.15 | +10.35% | 8 | 448 | 0.36 | 0.11 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 0.65 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 1,099 | 0.35 | 0.06 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 0.15 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 1,131 | 0.35 | 0.03 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.75 | 0.91 | 0.00 | 0.00% | 0 | 1,147 | 0.52 | 0.02 | 0.00 | -0.02 | 3/18/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 686 | 0.48 | 0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.02 | 1/24/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.40 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.03 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.85 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.10 | 1.85 | 1.39 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.02 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.25 | 2.10 | 0.73 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.03 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.60 | 2.85 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.61 | -0.04 | 0.00 | -0.07 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.35 | 1.55 | 0.94 | 0.00 | 0.00% | 0 | 41 | 0.50 | -0.06 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.95 | 1.55 | 6.30 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.07 | 0.00 | -0.09 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 1.35 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 23 | 0.51 | -0.09 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 195.00 | 1.70 | 3.10 | 2.33 | 0.00 | 0.00% | 0 | 36 | 0.50 | -0.11 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 2.20 | 3.10 | 2.73 | -0.14 | -4.88% | 2 | 139 | 0.47 | -0.13 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 3.70 | 4.30 | 3.95 | -0.54 | -12.03% | 76 | 346 | 0.44 | -0.19 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 6.10 | 7.20 | 6.10 | -0.80 | -11.60% | 77 | 397 | 0.43 | -0.27 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 8.70 | 9.90 | 11.00 | 0.00 | 0.00% | 0 | 155 | 0.39 | -0.37 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 13.10 | 14.60 | 13.50 | -2.40 | -15.10% | 6 | 119 | 0.38 | -0.49 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 18.50 | 21.10 | 24.90 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.62 | 0.01 | -0.14 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 25.60 | 27.50 | 46.50 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.73 | 0.01 | -0.12 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 32.50 | 35.40 | 37.50 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.82 | 0.01 | -0.09 | 3/7/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 41.60 | 44.90 | 45.93 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.89 | 0.01 | -0.06 | 3/21/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 51.10 | 53.80 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 300.00 | 61.00 | 64.70 | 70.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 12/5/2024 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 71.00 | 74.40 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 320.00 | 81.00 | 84.80 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 330.00 | 91.10 | 94.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 340.00 | 101.00 | 104.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 350.00 | 111.20 | 114.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 360.00 | 121.10 | 124.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |