Options Chain for VEEVA SYS INC CL A COM (VEEV) - $275.89 as of 7/11/2025 9:04:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 124.10 | 127.40 | 125.75 | 138.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:53 PM EST |
| 155.00 | 119.10 | 122.90 | 121.00 | % | 0.78 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 160.00 | 114.10 | 117.90 | 116.00 | % | 0.72 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 165.00 | 109.10 | 112.90 | 111.00 | % | 0.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 104.10 | 107.70 | 105.90 | % | 0.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 99.10 | 102.50 | 100.80 | % | 0.58 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 94.00 | 97.70 | 95.85 | % | 0.53 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 185.00 | 89.10 | 92.40 | 90.75 | % | 0.49 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 190.00 | 84.10 | 87.40 | 85.75 | % | 0.45 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 195.00 | 79.10 | 82.40 | 80.75 | 89.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:53 PM EST |
| 200.00 | 74.10 | 77.40 | 75.75 | 82.20 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:53 PM EST |
| 210.00 | 64.00 | 67.40 | 65.70 | 66.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 220.00 | 54.10 | 57.40 | 55.75 | 53.17 | -3.43 | -6.06% | 0.25 | 1 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 230.00 | 44.10 | 47.40 | 45.75 | 55.55 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 240.00 | 34.80 | 37.50 | 36.15 | 44.05 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.80 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 250.00 | 24.30 | 27.30 | 25.80 | 23.95 | -7.65 | -24.21% | 0.10 | 2 | 27 | 0.62 | 0.99 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 260.00 | 14.90 | 17.50 | 16.20 | 24.90 | 0.00 | 0.00% | 0.06 | 0 | 452 | 0.40 | 0.94 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 270.00 | 7.30 | 7.90 | 7.60 | 7.06 | -8.50 | -54.63% | 0.03 | 63 | 214 | 0.26 | 0.75 | 0.04 | -0.25 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 280.00 | 1.75 | 2.05 | 1.90 | 1.60 | -4.67 | -74.49% | 0.01 | 111 | 328 | 0.23 | 0.33 | 0.04 | -0.23 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 290.00 | 0.20 | 0.40 | 0.30 | 0.30 | -1.30 | -81.25% | 0.00 | 152 | 1,509 | 0.25 | 0.06 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 300.00 | 0.10 | 0.50 | 0.30 | 0.13 | -0.24 | -64.87% | 0.00 | 154 | 1,928 | 0.32 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 179 | 2,391 | 0.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 456 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 2,169 | 0.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 305 | 0.46 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.37 | -0.01 | 0.00 | -0.06 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.10 | -33.34% | 0.00 | 10 | 161 | 0.34 | -0.06 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 270.00 | 1.25 | 1.55 | 1.40 | 1.95 | +0.85 | +77.28% | 0.01 | 39 | 1,397 | 0.24 | -0.25 | 0.04 | -0.25 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 280.00 | 5.50 | 6.10 | 5.80 | 7.30 | +5.13 | +236.41% | 0.02 | 43 | 621 | 0.22 | -0.67 | 0.04 | -0.23 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 290.00 | 13.80 | 14.80 | 14.30 | 12.20 | +5.20 | +74.29% | 0.05 | 1 | 231 | 0.44 | -0.94 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 300.00 | 22.80 | 26.10 | 24.45 | 16.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.58 | -0.99 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 310.00 | 32.90 | 35.50 | 34.20 | 22.51 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 320.00 | 42.90 | 46.00 | 44.45 | 33.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 330.00 | 52.90 | 56.00 | 54.45 | 46.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:53 PM EST |
| 340.00 | 63.00 | 65.90 | 64.45 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 350.00 | 73.00 | 76.00 | 74.50 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 360.00 | 82.90 | 85.90 | 84.40 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 370.00 | 92.90 | 96.00 | 94.45 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 380.00 | 102.90 | 106.00 | 104.45 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 390.00 | 112.90 | 116.00 | 114.45 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 400.00 | 122.90 | 125.90 | 124.40 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 410.00 | 132.90 | 136.00 | 134.45 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 420.00 | 142.90 | 145.90 | 144.40 | % | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |