Options Chain for VEEVA SYS INC CL A COM (VEEV) - $276.96 as of 8/12/2025 1:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 102.50 | 106.60 | 104.55 | % | 0.61 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 175.00 | 97.40 | 101.60 | 99.50 | % | 0.57 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 180.00 | 92.50 | 96.60 | 94.55 | % | 0.53 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 185.00 | 87.40 | 91.60 | 89.50 | % | 0.48 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 190.00 | 82.40 | 86.60 | 84.50 | 101.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:05 PM EST |
| 195.00 | 77.50 | 81.60 | 79.55 | % | 0.41 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 200.00 | 72.70 | 76.60 | 74.65 | % | 0.37 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 210.00 | 62.80 | 66.50 | 64.65 | % | 0.31 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 220.00 | 53.50 | 56.10 | 54.80 | 64.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:05 PM EST |
| 230.00 | 43.00 | 46.40 | 44.70 | % | 0.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 240.00 | 33.50 | 36.30 | 34.90 | 39.12 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 250.00 | 23.80 | 26.30 | 25.05 | 32.31 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 260.00 | 13.70 | 16.30 | 15.00 | 19.22 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.66 | 0.97 | 0.01 | -0.10 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 270.00 | 5.50 | 6.50 | 6.00 | 6.86 | -2.94 | -30.00% | 0.02 | 10 | 62 | 0.27 | 0.79 | 0.04 | -0.47 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 280.00 | 0.90 | 2.05 | 1.48 | 1.55 | -2.48 | -61.54% | 0.01 | 15 | 230 | 0.32 | 0.32 | 0.05 | -0.49 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 290.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.20 | -50.00% | 0.00 | 13 | 419 | 0.39 | 0.04 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 51 | 2,283 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,513 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 911 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 72 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:05 PM EST |
| 350.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:05 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 410.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 420.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:05 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:05 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:05 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.27 | -96.43% | 0.00 | 4 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.74 | +0.36 | +94.74% | 0.00 | 4 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 258 | 0.49 | -0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 270.00 | 0.90 | 1.70 | 1.30 | 1.70 | +0.66 | +63.47% | 0.00 | 29 | 160 | 0.33 | -0.21 | 0.04 | -0.47 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 280.00 | 6.00 | 7.20 | 6.60 | 5.50 | +1.54 | +38.89% | 0.02 | 28 | 281 | 0.30 | -0.68 | 0.05 | -0.49 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 290.00 | 13.80 | 16.40 | 15.10 | 13.97 | +4.87 | +53.52% | 0.05 | 5 | 97 | 0.49 | -0.96 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 300.00 | 23.90 | 26.20 | 25.05 | 19.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 310.00 | 34.40 | 36.50 | 35.45 | 31.40 | +7.00 | +28.69% | 0.11 | 9 | 10 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 320.00 | 43.80 | 46.50 | 45.15 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 330.00 | 53.90 | 56.90 | 55.40 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 340.00 | 64.00 | 67.40 | 65.70 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 350.00 | 73.90 | 77.40 | 75.65 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 360.00 | 83.70 | 87.50 | 85.60 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 370.00 | 93.90 | 97.20 | 95.55 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 380.00 | 104.00 | 107.20 | 105.60 | % | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 390.00 | 113.80 | 116.90 | 115.35 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 400.00 | 124.10 | 126.90 | 125.50 | % | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 410.00 | 134.30 | 136.80 | 135.55 | % | 0.33 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 420.00 | 143.70 | 147.30 | 145.50 | % | 0.35 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |