Options Chain for VEEVA SYS INC CL A COM (VEEV) - $280.08 as of 6/20/2025 9:35:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 109.10 | 113.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 104.20 | 108.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 180.00 | 99.20 | 103.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 185.00 | 94.30 | 98.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 190.00 | 89.50 | 93.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 195.00 | 84.50 | 87.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 200.00 | 79.50 | 82.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 210.00 | 69.70 | 73.20 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 220.00 | 60.10 | 63.30 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 230.00 | 50.50 | 53.90 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 240.00 | 41.10 | 44.60 | 45.06 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.92 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 32.20 | 35.70 | % | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.09 | 6/20/2025 3:59:49 PM EST | |||
| 260.00 | 24.00 | 26.50 | 27.50 | % | 2 | 0 | 0.28 | 0.77 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 270.00 | 16.60 | 20.30 | 16.82 | -2.43 | -12.63% | 3 | 12 | 0.27 | 0.66 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 280.00 | 10.60 | 13.10 | 10.70 | -2.80 | -20.75% | 2 | 6 | 0.26 | 0.53 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 290.00 | 7.00 | 9.60 | 6.10 | -2.60 | -29.89% | 5 | 21 | 0.26 | 0.39 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 300.00 | 2.55 | 5.80 | 5.20 | -0.30 | -5.46% | 2 | 1 | 0.25 | 0.26 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 310.00 | 2.05 | 2.95 | 2.22 | % | 1 | 0 | 0.26 | 0.16 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 320.00 | 0.00 | 2.95 | % | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 1.95 | 0.92 | % | 3 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 340.00 | 0.00 | 1.20 | 0.55 | % | 1 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 350.00 | 0.00 | 1.15 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 1.15 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 1.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 1.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 1.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 1.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.95 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.05 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.65 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 240.00 | 0.05 | 3.60 | % | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.07 | 6/20/2025 3:59:49 PM EST | |||
| 250.00 | 0.75 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.14 | 0.01 | -0.09 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 260.00 | 4.00 | 5.90 | 4.90 | +1.10 | +28.95% | 108 | 1 | 0.30 | -0.23 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 270.00 | 5.40 | 9.10 | 8.46 | % | 6 | 0 | 0.28 | -0.34 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 280.00 | 10.10 | 12.90 | 13.00 | +3.10 | +31.32% | 1 | 1 | 0.28 | -0.47 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 290.00 | 15.40 | 18.10 | % | 0 | 0 | 0.26 | -0.61 | 0.01 | -0.10 | 6/20/2025 3:59:49 PM EST | |||
| 300.00 | 22.40 | 24.90 | % | 0 | 0 | 0.25 | -0.74 | 0.01 | -0.08 | 6/20/2025 3:59:49 PM EST | |||
| 310.00 | 30.80 | 33.20 | % | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.06 | 6/20/2025 3:59:49 PM EST | |||
| 320.00 | 39.30 | 42.40 | % | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 330.00 | 48.10 | 52.10 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 340.00 | 58.50 | 62.10 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 350.00 | 68.80 | 72.10 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 360.00 | 78.10 | 82.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 370.00 | 88.10 | 92.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 380.00 | 98.10 | 102.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 390.00 | 108.10 | 112.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 400.00 | 118.10 | 122.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 410.00 | 128.10 | 132.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 420.00 | 138.10 | 142.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |