Options Chain for VEEVA SYS INC CL A COM (VEEV) - $285.36 as of 6/6/2025 8:46:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 173.50 | 177.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 115.00 | 168.60 | 172.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 120.00 | 163.60 | 167.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 125.00 | 158.50 | 162.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 130.00 | 153.50 | 157.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 135.00 | 148.50 | 152.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 140.00 | 143.50 | 147.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 145.00 | 138.60 | 142.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 150.00 | 133.60 | 137.50 | 81.00 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 3:59:52 PM EST |
| 155.00 | 128.60 | 132.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 160.00 | 123.60 | 127.50 | 81.00 | 0.00 | 0.00% | 0 | 28 | 1.92 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 6/6/2025 3:59:52 PM EST |
| 165.00 | 118.70 | 122.60 | 56.38 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 3:59:52 PM EST |
| 170.00 | 113.70 | 117.60 | 51.10 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 3:59:52 PM EST |
| 175.00 | 108.60 | 112.60 | 46.70 | 0.00 | 0.00% | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 3:59:52 PM EST |
| 180.00 | 103.60 | 107.60 | 54.92 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:52 PM EST |
| 185.00 | 99.00 | 102.40 | 94.24 | 0.00 | 0.00% | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 190.00 | 94.20 | 97.40 | 89.55 | 0.00 | 0.00% | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 195.00 | 89.30 | 92.40 | 90.00 | 0.00 | 0.00% | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 200.00 | 84.60 | 87.40 | 89.87 | -0.13 | -0.15% | 1 | 64 | 1.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 210.00 | 74.20 | 77.50 | 78.10 | 0.00 | 0.00% | 0 | 44 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 220.00 | 64.90 | 66.90 | 65.66 | 0.00 | 0.00% | 0 | 132 | 0.89 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 230.00 | 55.10 | 57.60 | 59.62 | -1.63 | -2.67% | 1 | 254 | 0.76 | 0.99 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 240.00 | 45.20 | 47.70 | 48.03 | -0.42 | -0.87% | 13 | 707 | 0.68 | 0.97 | 0.00 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 250.00 | 35.30 | 37.90 | 36.80 | -5.50 | -13.01% | 5 | 694 | 0.52 | 0.96 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 260.00 | 25.60 | 27.70 | 28.90 | -2.21 | -7.11% | 8 | 808 | 0.51 | 0.90 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 270.00 | 15.60 | 18.90 | 18.71 | -4.09 | -17.94% | 5 | 502 | 0.24 | 0.82 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 280.00 | 9.00 | 10.60 | 9.90 | -3.20 | -24.43% | 37 | 827 | 0.28 | 0.66 | 0.02 | -0.25 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 290.00 | 4.20 | 5.00 | 4.51 | -2.24 | -33.19% | 705 | 2,066 | 0.29 | 0.41 | 0.03 | -0.24 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 300.00 | 1.85 | 1.95 | 1.95 | -0.90 | -31.58% | 2,407 | 4,885 | 0.29 | 0.21 | 0.02 | -0.19 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 310.00 | 0.75 | 0.85 | 0.85 | -0.27 | -24.11% | 6,164 | 3,820 | 0.31 | 0.10 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 320.00 | 0.35 | 0.40 | 0.40 | -0.20 | -33.34% | 3,556 | 4,433 | 0.34 | 0.04 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 330.00 | 0.15 | 0.30 | 0.23 | -0.07 | -23.34% | 136 | 134 | 0.36 | 0.01 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.45 | 0.25 | +0.05 | +25.00% | 5 | 29 | 0.49 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.50 | 0.20 | +0.04 | +25.00% | 17 | 41 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 1.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 1.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 0.40 | 0.01 | -0.34 | -97.15% | 1 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:52 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 | 0.85 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 6/6/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/6/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/6/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/6/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.15 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/6/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 425 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 0.04 | -0.01 | -20.00% | 10 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 10 | 66 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 132 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.45 | 0.25 | +0.01 | +4.17% | 5 | 260 | 0.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 210.00 | 0.05 | 0.35 | 0.15 | +0.05 | +50.00% | 19 | 958 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.35 | 0.15 | +0.05 | +50.00% | 8 | 1,003 | 0.62 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 230.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 58 | 546 | 0.53 | -0.01 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 240.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 3 | 424 | 0.45 | -0.03 | 0.00 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 250.00 | 0.20 | 0.60 | 0.40 | +0.05 | +14.29% | 22 | 202 | 0.39 | -0.04 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.15 | 0.75 | +0.16 | +27.12% | 21 | 289 | 0.36 | -0.10 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 270.00 | 1.30 | 1.75 | 1.61 | +0.36 | +28.80% | 59 | 1,237 | 0.31 | -0.18 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 280.00 | 3.50 | 4.30 | 3.98 | +1.28 | +47.41% | 50 | 379 | 0.29 | -0.34 | 0.02 | -0.25 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 290.00 | 8.40 | 9.40 | 7.86 | +1.75 | +28.65% | 243 | 176 | 0.30 | -0.59 | 0.03 | -0.24 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 300.00 | 14.60 | 17.30 | 13.80 | +2.40 | +21.06% | 3 | 12 | 0.29 | -0.79 | 0.02 | -0.19 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 310.00 | 23.50 | 26.10 | 32.90 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.90 | 0.01 | -0.12 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 320.00 | 33.20 | 36.80 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.07 | 6/6/2025 3:59:52 PM EST | |||
| 330.00 | 43.10 | 46.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 6/6/2025 3:59:52 PM EST | |||
| 340.00 | 53.00 | 56.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 350.00 | 63.10 | 65.90 | 64.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 360.00 | 72.90 | 76.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 370.00 | 82.80 | 86.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 380.00 | 92.80 | 96.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 390.00 | 102.90 | 106.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 400.00 | 112.90 | 116.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 410.00 | 122.90 | 126.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 420.00 | 132.80 | 136.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |