Options Chain for VEEVA SYS INC CL A COM (VEEV) - $276.46 as of 7/18/2025 3:43:24 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 | 110.50 | 115.40 | 112.95 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 175.00 | 105.50 | 110.40 | 107.95 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 180.00 | 100.50 | 105.40 | 102.95 | % | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 185.00 | 95.50 | 100.40 | 97.95 | % | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 190.00 | 90.50 | 95.40 | 92.95 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 195.00 | 85.50 | 90.40 | 87.95 | % | 0.45 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 200.00 | 80.50 | 85.40 | 82.95 | % | 0.41 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 210.00 | 70.70 | 73.90 | 72.30 | % | 0.34 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 220.00 | 61.10 | 65.30 | 63.20 | 64.15 | % | 0.29 | 1 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 230.00 | 51.00 | 54.10 | 52.55 | % | 0.23 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 7/18/2025 3:59:57 PM EST | |||
| 240.00 | 41.10 | 44.30 | 42.70 | 44.75 | +2.58 | +6.12% | 0.18 | 2 | 6 | 0.50 | 0.98 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 250.00 | 31.50 | 34.70 | 33.10 | 31.99 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | 0.94 | 0.01 | -0.09 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 260.00 | 22.50 | 27.00 | 24.75 | 25.50 | +5.22 | +25.74% | 0.10 | 3 | 11 | 0.26 | 0.87 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 270.00 | 14.00 | 18.50 | 16.25 | 16.04 | +3.94 | +32.57% | 0.06 | 16 | 31 | 0.25 | 0.75 | 0.02 | -0.16 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 280.00 | 9.90 | 10.60 | 10.25 | 10.33 | +3.83 | +58.93% | 0.04 | 57 | 96 | 0.27 | 0.59 | 0.02 | -0.17 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 290.00 | 5.30 | 5.90 | 5.60 | 5.00 | +2.00 | +66.67% | 0.02 | 95 | 188 | 0.26 | 0.40 | 0.02 | -0.16 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 300.00 | 2.50 | 2.80 | 2.65 | 2.70 | +1.45 | +116.00% | 0.01 | 982 | 293 | 0.26 | 0.24 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 310.00 | 0.70 | 1.35 | 1.03 | 1.25 | +0.45 | +56.25% | 0.00 | 1,628 | 126 | 0.25 | 0.13 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 320.00 | 0.05 | 1.20 | 0.63 | 0.60 | +0.26 | +76.48% | 0.00 | 772 | 29 | 0.28 | 0.06 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 10 | 0.35 | 0.02 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 1.05 | 0.53 | 0.30 | % | 0.00 | 1 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.34 | -0.02 | -5.56% | 0.00 | 1 | 6 | 0.47 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | -0.01 | 0.00 | -0.04 | 7/7/2025 | 7/18/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.20 | -36.37% | 0.00 | 2 | 14 | 0.41 | -0.02 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 250.00 | 0.05 | 3.70 | 1.88 | 0.67 | -0.12 | -15.19% | 0.01 | 23 | 30 | 0.41 | -0.06 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 260.00 | 0.30 | 2.40 | 1.35 | 1.70 | -0.25 | -12.83% | 0.01 | 14 | 170 | 0.28 | -0.13 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 270.00 | 3.00 | 4.20 | 3.60 | 3.30 | -1.03 | -23.79% | 0.01 | 23 | 85 | 0.29 | -0.25 | 0.02 | -0.16 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 280.00 | 6.10 | 8.20 | 7.15 | 6.30 | -1.58 | -20.06% | 0.03 | 6 | 49 | 0.28 | -0.41 | 0.02 | -0.17 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 290.00 | 11.20 | 14.30 | 12.75 | 12.01 | -0.69 | -5.44% | 0.04 | 6 | 27 | 0.29 | -0.60 | 0.02 | -0.16 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 300.00 | 17.50 | 22.00 | 19.75 | 19.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.76 | 0.01 | -0.12 | 6/27/2025 | 7/18/2025 3:59:57 PM EST |
| 310.00 | 27.40 | 30.50 | 28.95 | % | 0.09 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.08 | 7/18/2025 3:59:57 PM EST | |||
| 320.00 | 36.50 | 40.50 | 38.50 | % | 0.12 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.04 | 7/18/2025 3:59:57 PM EST | |||
| 330.00 | 45.60 | 50.00 | 47.80 | % | 0.14 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 340.00 | 56.60 | 60.00 | 58.30 | % | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 350.00 | 65.90 | 70.00 | 67.95 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 360.00 | 75.60 | 80.00 | 77.80 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 370.00 | 85.40 | 90.00 | 87.70 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 380.00 | 95.10 | 100.00 | 97.55 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 390.00 | 105.10 | 110.00 | 107.55 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 400.00 | 115.10 | 120.00 | 117.55 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 410.00 | 125.10 | 130.00 | 127.55 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 420.00 | 135.10 | 140.00 | 137.55 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST |