Options Chain for VEEVA SYS INC CL A COM (VEEV) - $233.00 as of 5/27/2025 3:44:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 88.40 | 91.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 155.00 | 82.90 | 85.70 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 160.00 | 78.40 | 80.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 165.00 | 74.20 | 76.30 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 170.00 | 69.30 | 72.20 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 64.80 | 66.90 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 59.90 | 61.80 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 185.00 | 55.20 | 56.30 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 50.00 | 52.90 | % | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.09 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 44.70 | 48.00 | % | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.09 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 40.60 | 42.90 | % | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.10 | 5/27/2025 1:58:53 PM EST | |||
| 210.00 | 32.60 | 35.50 | 30.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 220.00 | 24.30 | 26.40 | 26.50 | % | 2 | 0 | 0.36 | 0.76 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 230.00 | 18.60 | 19.30 | 19.10 | +2.64 | +16.04% | 2 | 5 | 0.36 | 0.66 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 240.00 | 13.00 | 13.80 | 13.40 | +1.18 | +9.66% | 3 | 32 | 0.36 | 0.54 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 250.00 | 8.50 | 9.50 | 9.00 | +2.51 | +38.68% | 1 | 31 | 0.37 | 0.42 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 260.00 | 5.20 | 5.80 | 5.55 | +1.25 | +29.07% | 8 | 381 | 0.35 | 0.31 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 270.00 | 3.00 | 3.70 | 3.25 | +0.45 | +16.08% | 12 | 12 | 0.34 | 0.21 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 280.00 | 1.75 | 2.15 | 1.95 | % | 7 | 0 | 0.34 | 0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 290.00 | 0.85 | 1.35 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.09 | 0.00 | -0.05 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 300.00 | 0.00 | 1.05 | % | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 320.00 | 0.00 | 0.55 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.55 | 0.10 | % | 1 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 155.00 | 0.00 | 1.85 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 165.00 | 0.00 | 1.85 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 170.00 | 0.20 | 0.90 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 0.50 | 2.50 | % | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 185.00 | 0.85 | 2.15 | % | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 1.10 | 1.75 | % | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.09 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 1.60 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.09 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 200.00 | 2.00 | 2.45 | 2.27 | % | 11 | 0 | 0.43 | -0.11 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 210.00 | 3.40 | 3.90 | 3.50 | -1.30 | -27.09% | 1 | 14 | 0.41 | -0.16 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 220.00 | 5.60 | 6.30 | 5.84 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.24 | 0.01 | -0.13 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 230.00 | 7.30 | 9.50 | 9.10 | -1.60 | -14.96% | 5 | 15 | 0.38 | -0.34 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 240.00 | 12.60 | 14.00 | 16.40 | 0.00 | 0.00% | 0 | 35 | 0.37 | -0.46 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 250.00 | 17.90 | 19.60 | 18.73 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.58 | 0.01 | -0.13 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 260.00 | 24.80 | 27.30 | 25.48 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.69 | 0.01 | -0.12 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 270.00 | 33.40 | 35.00 | 33.44 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.79 | 0.01 | -0.09 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 280.00 | 41.80 | 44.40 | % | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 290.00 | 50.00 | 53.50 | % | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 300.00 | 59.70 | 62.60 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 310.00 | 69.60 | 73.60 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 320.00 | 79.60 | 83.70 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 330.00 | 89.60 | 93.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 340.00 | 99.60 | 103.70 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 350.00 | 109.60 | 113.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 360.00 | 119.60 | 123.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |