Options Chain for VEECO INSTRS INC DEL COM (VECO) - $19.77 as of 5/28/2025 5:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.20 | 11.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 12.00 | 7.30 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 6.30 | 8.60 | % | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 14.00 | 5.40 | 7.50 | % | 0 | 0 | 1.64 | 0.96 | 0.02 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 15.00 | 4.50 | 6.50 | % | 0 | 0 | 1.44 | 0.93 | 0.03 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 16.00 | 3.70 | 5.70 | % | 0 | 0 | 1.29 | 0.88 | 0.05 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 17.00 | 2.80 | 4.70 | % | 0 | 0 | 1.15 | 0.82 | 0.06 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 18.00 | 2.00 | 3.80 | 2.40 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.75 | 0.08 | -0.02 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 19.00 | 1.50 | 2.95 | % | 0 | 0 | 0.53 | 0.66 | 0.09 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 20.00 | 0.85 | 2.50 | 1.23 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.57 | 0.10 | -0.02 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 21.00 | 0.45 | 1.80 | 1.03 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.47 | 0.10 | -0.02 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.36 | 0.10 | -0.02 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.80 | 1.74 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.27 | 0.09 | -0.02 | 3/10/2025 | 5/28/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.20 | 0.08 | -0.01 | 2/24/2025 | 5/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 55 | 0.79 | 0.15 | 0.06 | -0.01 | 4/8/2025 | 5/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.10 | 0.05 | -0.01 | 4/7/2025 | 5/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.07 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.05 | 0.03 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.03 | 0.02 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 2.72 | 0.00 | 0.00% | 0 | 155 | 1.04 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 5/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.01 | 0.01 | 0.00 | 12/13/2024 | 5/28/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 23 | 1.14 | 0.01 | 0.01 | 0.00 | 12/13/2024 | 5/28/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 5/28/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 217 | 0.91 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/28/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.20 | 2.35 | 0.00 | 0.00% | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/28/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.20 | 1.07 | 0.00 | 0.00% | 0 | 295 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.04 | 0.02 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 1.08 | -0.07 | 0.03 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.12 | 0.05 | -0.02 | 5/13/2025 | 5/28/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.90 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.18 | 0.06 | -0.02 | 4/21/2025 | 5/28/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 1.20 | 1.71 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.25 | 0.08 | -0.02 | 4/23/2025 | 5/28/2025 3:59:53 PM EST |
| 19.00 | 0.70 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.34 | 0.09 | -0.02 | 3/5/2025 | 5/28/2025 3:59:53 PM EST |
| 20.00 | 1.15 | 2.00 | % | 0 | 0 | 0.56 | -0.43 | 0.10 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 21.00 | 1.75 | 2.60 | 1.70 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.53 | 0.10 | -0.02 | 5/16/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 2.50 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.64 | 0.10 | -0.02 | 3/4/2025 | 5/28/2025 3:59:53 PM EST |
| 23.00 | 3.30 | 4.10 | % | 0 | 0 | 0.77 | -0.73 | 0.09 | -0.02 | 5/28/2025 3:59:53 PM EST | |||
| 24.00 | 4.30 | 5.00 | 6.85 | 0.00 | 0.00% | 0 | 141 | 0.78 | -0.80 | 0.08 | -0.01 | 4/4/2025 | 5/28/2025 3:59:53 PM EST |
| 25.00 | 5.10 | 5.80 | % | 0 | 0 | 0.71 | -0.85 | 0.06 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 26.00 | 6.10 | 6.90 | % | 0 | 0 | 0.90 | -0.90 | 0.05 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 27.00 | 7.00 | 7.90 | % | 0 | 0 | 0.97 | -0.93 | 0.04 | -0.01 | 5/28/2025 3:59:53 PM EST | |||
| 28.00 | 6.90 | 9.80 | % | 0 | 0 | 1.46 | -0.95 | 0.03 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 29.00 | 9.30 | 9.80 | % | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 30.00 | 10.10 | 10.80 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 31.00 | 11.30 | 11.90 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 32.00 | 12.00 | 12.70 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 33.00 | 13.30 | 13.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 34.00 | 14.00 | 14.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 35.00 | 14.00 | 15.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 36.00 | 16.00 | 16.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 37.00 | 17.10 | 17.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 40.00 | 20.20 | 20.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST |