Options Chain for VEEVA SYS INC CL A COM (VEEV) - $166.50 as of 5/29/2026 6:49:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 73.10 | 77.10 | 75.10 | % | 0.75 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:55 PM EST | |||
| 105.00 | 68.20 | 71.80 | 70.00 | 57.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 3:59:55 PM EST |
| 110.00 | 63.70 | 67.00 | 65.35 | % | 0.59 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 5/29/2026 3:59:55 PM EST | |||
| 115.00 | 59.50 | 62.30 | 60.90 | % | 0.53 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.05 | 5/29/2026 3:59:55 PM EST | |||
| 120.00 | 54.50 | 57.60 | 56.05 | % | 0.47 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 5/29/2026 3:59:55 PM EST | |||
| 125.00 | 50.20 | 52.90 | 51.55 | 36.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.81 | 0.95 | 0.00 | -0.07 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 130.00 | 45.60 | 48.50 | 47.05 | 33.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.78 | 0.93 | 0.00 | -0.08 | 5/22/2026 | 5/29/2026 3:59:55 PM EST |
| 135.00 | 41.10 | 44.00 | 42.55 | 42.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.51 | 0.90 | 0.00 | -0.09 | 5/1/2026 | 5/29/2026 3:59:55 PM EST |
| 140.00 | 37.10 | 39.60 | 38.35 | 26.46 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.56 | 0.87 | 0.01 | -0.11 | 5/11/2026 | 5/29/2026 3:59:55 PM EST |
| 145.00 | 33.20 | 35.80 | 34.50 | 28.00 | +6.40 | +29.63% | 0.24 | 2 | 4 | 0.58 | 0.84 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 150.00 | 29.40 | 32.10 | 30.75 | 31.75 | +9.19 | +40.74% | 0.20 | 4 | 3 | 0.59 | 0.80 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 155.00 | 25.70 | 28.10 | 26.90 | 21.00 | +2.20 | +11.71% | 0.17 | 1 | 13 | 0.58 | 0.75 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 160.00 | 22.60 | 25.40 | 24.00 | 24.80 | +8.40 | +51.22% | 0.15 | 2 | 38 | 0.59 | 0.71 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 165.00 | 19.40 | 22.20 | 20.80 | 20.52 | +6.55 | +46.89% | 0.13 | 15 | 34 | 0.59 | 0.66 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 170.00 | 16.50 | 19.50 | 18.00 | 18.59 | +6.47 | +53.39% | 0.11 | 79 | 85 | 0.59 | 0.61 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 175.00 | 15.00 | 16.80 | 15.90 | 16.35 | +6.40 | +64.33% | 0.09 | 27 | 29 | 0.60 | 0.56 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 180.00 | 12.40 | 14.10 | 13.25 | 13.25 | +5.11 | +62.78% | 0.07 | 26 | 36 | 0.58 | 0.51 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 185.00 | 10.40 | 13.00 | 11.70 | 12.30 | +5.60 | +83.59% | 0.06 | 14 | 12 | 0.60 | 0.45 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 190.00 | 8.70 | 11.10 | 9.90 | 10.30 | +4.65 | +82.31% | 0.05 | 12 | 17 | 0.60 | 0.41 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 195.00 | 7.30 | 9.40 | 8.35 | 8.14 | +4.39 | +117.07% | 0.04 | 2 | 124 | 0.60 | 0.36 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 200.00 | 6.50 | 7.70 | 7.10 | 7.00 | +3.35 | +91.79% | 0.04 | 145 | 88 | 0.60 | 0.32 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 210.00 | 4.00 | 5.10 | 4.55 | 5.10 | +2.55 | +100.00% | 0.02 | 12 | 14 | 0.58 | 0.24 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 220.00 | 3.30 | 3.60 | 3.45 | 3.50 | +1.50 | +75.00% | 0.02 | 430 | 8 | 0.60 | 0.18 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 230.00 | 2.30 | 3.10 | 2.70 | 2.40 | % | 0.01 | 24 | 0 | 0.62 | 0.13 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:55 PM EST | |
| 240.00 | 0.35 | 2.00 | 1.18 | 1.67 | +0.37 | +28.47% | 0.00 | 3 | 1 | 0.54 | 0.10 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 250.00 | 0.10 | 2.30 | 1.20 | 1.30 | +0.90 | +225.00% | 0.00 | 7 | 7 | 0.66 | 0.07 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.05 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.40 | 1.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | -0.02 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:55 PM EST |
| 115.00 | 0.20 | 1.95 | 1.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.72 | -0.02 | 0.00 | -0.05 | 5/18/2026 | 5/29/2026 3:59:55 PM EST |
| 120.00 | 0.50 | 1.65 | 1.08 | 0.85 | -0.45 | -34.62% | 0.01 | 4 | 26 | 0.69 | -0.04 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 2.60 | 1.33 | 1.61 | -0.59 | -26.82% | 0.01 | 1 | 32 | 0.60 | -0.05 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 130.00 | 1.30 | 2.00 | 1.65 | 1.80 | -0.70 | -28.00% | 0.01 | 12 | 9 | 0.64 | -0.07 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 135.00 | 1.60 | 3.20 | 2.40 | 2.50 | -0.76 | -23.32% | 0.02 | 3 | 28 | 0.65 | -0.10 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 140.00 | 2.45 | 3.40 | 2.93 | 3.04 | -1.31 | -30.12% | 0.02 | 9 | 102 | 0.62 | -0.13 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 145.00 | 3.50 | 6.00 | 4.75 | 4.60 | -1.40 | -23.34% | 0.03 | 5 | 144 | 0.62 | -0.16 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 150.00 | 4.30 | 5.80 | 5.05 | 5.03 | -3.37 | -40.12% | 0.03 | 15 | 51 | 0.61 | -0.20 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 155.00 | 5.70 | 7.00 | 6.35 | 6.60 | -3.02 | -31.40% | 0.04 | 10 | 122 | 0.61 | -0.25 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 160.00 | 7.40 | 9.50 | 8.45 | 7.90 | -3.65 | -31.61% | 0.05 | 11 | 64 | 0.62 | -0.29 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 165.00 | 9.10 | 10.90 | 10.00 | 9.92 | -4.08 | -29.15% | 0.06 | 5 | 13 | 0.60 | -0.34 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 170.00 | 11.50 | 13.00 | 12.25 | 12.42 | -6.38 | -33.94% | 0.07 | 10 | 115 | 0.60 | -0.39 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 175.00 | 13.70 | 15.90 | 14.80 | 14.49 | -7.22 | -33.26% | 0.08 | 1 | 27 | 0.60 | -0.44 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 180.00 | 16.30 | 18.80 | 17.55 | 17.14 | -9.55 | -35.79% | 0.10 | 7 | 1 | 0.60 | -0.49 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 185.00 | 19.60 | 21.80 | 20.70 | 26.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.55 | 0.01 | -0.17 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 190.00 | 22.80 | 25.10 | 23.95 | 31.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | -0.59 | 0.01 | -0.16 | 5/18/2026 | 5/29/2026 3:59:55 PM EST |
| 195.00 | 26.20 | 28.80 | 27.50 | 28.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.64 | 0.01 | -0.15 | 5/1/2026 | 5/29/2026 3:59:55 PM EST |
| 200.00 | 30.10 | 32.70 | 31.40 | 35.64 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | -0.68 | 0.01 | -0.15 | 5/19/2026 | 5/29/2026 3:59:55 PM EST |
| 210.00 | 38.20 | 40.70 | 39.45 | 52.06 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.61 | -0.76 | 0.01 | -0.13 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 220.00 | 46.80 | 49.40 | 48.10 | 52.71 | -11.89 | -18.41% | 0.22 | 1 | 3 | 0.62 | -0.82 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 230.00 | 55.90 | 58.50 | 57.20 | % | 0.25 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.09 | 5/29/2026 3:59:55 PM EST | |||
| 240.00 | 65.20 | 67.90 | 66.55 | % | 0.28 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.07 | 5/29/2026 3:59:55 PM EST | |||
| 250.00 | 74.80 | 77.60 | 76.20 | % | 0.30 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.05 | 5/29/2026 3:59:55 PM EST | |||
| 260.00 | 84.40 | 87.40 | 85.90 | % | 0.33 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.04 | 5/29/2026 3:59:55 PM EST |