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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 134.20 | 138.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 155.00 | 129.30 | 133.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 160.00 | 124.30 | 128.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 165.00 | 119.40 | 123.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 170.00 | 114.90 | 118.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 175.00 | 109.80 | 113.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 180.00 | 105.00 | 108.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 185.00 | 99.50 | 103.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 190.00 | 94.60 | 98.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 195.00 | 89.60 | 93.60 | 89.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 200.00 | 84.70 | 88.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 6/6/2025 3:59:52 PM EST | |||
| 210.00 | 75.10 | 78.70 | 30.10 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 5/23/2025 | 6/6/2025 3:59:52 PM EST |
| 220.00 | 66.10 | 68.70 | 60.95 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.98 | 0.00 | -0.05 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 230.00 | 56.30 | 59.10 | 56.95 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.96 | 0.00 | -0.06 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 240.00 | 46.70 | 49.30 | 50.40 | +3.85 | +8.28% | 2 | 44 | 0.40 | 0.94 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 250.00 | 37.30 | 40.10 | 41.80 | +0.90 | +2.20% | 2 | 23 | 0.34 | 0.90 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 260.00 | 28.80 | 31.00 | 31.27 | -3.48 | -10.02% | 6 | 480 | 0.32 | 0.84 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 270.00 | 20.70 | 22.80 | 24.15 | -0.85 | -3.40% | 10 | 246 | 0.30 | 0.75 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 280.00 | 14.00 | 15.00 | 16.70 | -2.60 | -13.48% | 11 | 133 | 0.28 | 0.62 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 290.00 | 8.80 | 9.90 | 9.20 | -2.20 | -19.30% | 162 | 514 | 0.27 | 0.48 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 300.00 | 5.10 | 5.90 | 5.80 | -1.23 | -17.50% | 205 | 206 | 0.27 | 0.34 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 310.00 | 2.80 | 3.50 | 3.59 | -0.63 | -14.93% | 395 | 432 | 0.27 | 0.22 | 0.01 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 320.00 | 1.50 | 2.05 | 2.05 | -0.40 | -16.33% | 378 | 66 | 0.28 | 0.14 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 330.00 | 1.00 | 1.05 | 1.02 | -0.34 | -25.00% | 10,954 | 22 | 0.29 | 0.09 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 340.00 | 0.55 | 0.95 | 0.75 | -0.05 | -6.25% | 155 | 1 | 0.31 | 0.05 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 350.00 | 0.15 | 1.10 | 0.65 | +0.15 | +30.00% | 19 | 1 | 0.33 | 0.03 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.90 | 0.55 | +0.10 | +22.23% | 6 | 5 | 0.40 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.65 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.15 | -2.05 | -93.19% | 3 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.15 | -0.05 | -25.00% | 7 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.00 | 0.00 | -0.03 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.80 | 0.57 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.02 | 0.00 | -0.05 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 230.00 | 0.10 | 1.40 | 0.56 | -0.26 | -31.71% | 11 | 29 | 0.37 | -0.04 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 240.00 | 0.40 | 1.05 | 0.94 | -0.38 | -28.79% | 20 | 82 | 0.35 | -0.06 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 250.00 | 1.20 | 1.80 | 1.55 | +0.35 | +29.17% | 34 | 50 | 0.32 | -0.10 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 260.00 | 2.10 | 3.00 | 2.40 | +0.48 | +25.00% | 20 | 88 | 0.30 | -0.16 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 270.00 | 4.10 | 5.10 | 4.05 | +0.38 | +10.36% | 26 | 283 | 0.30 | -0.25 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 280.00 | 6.70 | 8.20 | 6.60 | +0.60 | +10.00% | 28 | 273 | 0.28 | -0.38 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 290.00 | 11.60 | 12.90 | 10.80 | +1.00 | +10.21% | 38 | 28 | 0.27 | -0.52 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 300.00 | 17.10 | 19.70 | 15.95 | -4.57 | -22.28% | 2 | 3 | 0.27 | -0.66 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 310.00 | 25.10 | 28.10 | 23.00 | -10.00 | -30.31% | 3 | 3 | 0.28 | -0.78 | 0.01 | -0.11 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 320.00 | 34.00 | 36.70 | 53.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.86 | 0.01 | -0.08 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 330.00 | 43.50 | 45.90 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.06 | 6/6/2025 3:59:52 PM EST | |||
| 340.00 | 53.40 | 55.70 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.04 | 6/6/2025 3:59:52 PM EST | |||
| 350.00 | 62.90 | 66.40 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 6/6/2025 3:59:52 PM EST | |||
| 360.00 | 72.80 | 76.80 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 370.00 | 83.00 | 86.20 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 380.00 | 92.90 | 96.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 390.00 | 102.90 | 106.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 400.00 | 112.80 | 116.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 410.00 | 122.80 | 126.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 420.00 | 132.90 | 136.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST |