Options Chain for VEEVA SYS INC CL A COM (VEEV) - $158.08 as of 6/26/2026 3:45:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.00 | 69.20 | 67.10 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/26/2026 3:59:54 PM EST | |||
| 110.00 | 60.30 | 64.20 | 62.25 | % | 0.57 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 6/26/2026 3:59:54 PM EST | |||
| 115.00 | 55.40 | 58.90 | 57.15 | % | 0.50 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 6/26/2026 3:59:54 PM EST | |||
| 120.00 | 50.60 | 54.20 | 52.40 | 46.60 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.73 | 0.98 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 125.00 | 46.20 | 49.30 | 47.75 | % | 0.38 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.04 | 6/26/2026 3:59:54 PM EST | |||
| 130.00 | 41.10 | 44.10 | 42.60 | % | 0.33 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.05 | 6/26/2026 3:59:54 PM EST | |||
| 135.00 | 36.50 | 39.20 | 37.85 | 22.72 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.57 | 0.92 | 0.00 | -0.06 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 140.00 | 32.10 | 34.90 | 33.50 | % | 0.24 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.07 | 6/26/2026 3:59:54 PM EST | |||
| 145.00 | 27.90 | 31.40 | 29.65 | 28.22 | % | 0.20 | 2 | 0 | 0.42 | 0.85 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:54 PM EST | |
| 150.00 | 24.00 | 26.80 | 25.40 | 24.30 | +12.06 | +98.53% | 0.17 | 2 | 27 | 0.41 | 0.81 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 155.00 | 20.50 | 22.80 | 21.65 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.41 | 0.76 | 0.01 | -0.10 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 160.00 | 18.00 | 19.50 | 18.75 | 11.85 | -0.15 | -1.25% | 0.12 | 1 | 14 | 0.44 | 0.70 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 165.00 | 14.80 | 16.70 | 15.75 | 14.50 | +5.55 | +62.02% | 0.10 | 11 | 214 | 0.44 | 0.64 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 170.00 | 12.40 | 13.90 | 13.15 | 12.24 | +4.14 | +51.12% | 0.08 | 60 | 70 | 0.45 | 0.57 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 175.00 | 10.30 | 11.50 | 10.90 | 9.95 | +2.40 | +31.79% | 0.06 | 7 | 28 | 0.45 | 0.51 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 180.00 | 8.40 | 9.40 | 8.90 | 8.20 | +1.80 | +28.13% | 0.05 | 13 | 292 | 0.44 | 0.44 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 185.00 | 6.70 | 7.80 | 7.25 | 6.50 | +2.50 | +62.50% | 0.04 | 17 | 12 | 0.44 | 0.38 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 190.00 | 4.90 | 7.50 | 6.20 | 5.23 | +2.59 | +98.11% | 0.03 | 9 | 39 | 0.46 | 0.33 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 195.00 | 4.30 | 4.90 | 4.60 | 4.15 | +2.06 | +98.57% | 0.02 | 339 | 8 | 0.45 | 0.28 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 200.00 | 3.40 | 5.00 | 4.20 | 3.50 | +1.18 | +50.87% | 0.02 | 23 | 103 | 0.44 | 0.24 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 210.00 | 1.60 | 2.65 | 2.13 | 2.20 | +0.75 | +51.73% | 0.01 | 100 | 15 | 0.44 | 0.17 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 220.00 | 0.10 | 1.90 | 1.00 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.12 | 0.01 | -0.06 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 230.00 | 0.10 | 2.90 | 1.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.08 | 0.00 | -0.04 | 6/23/2026 | 6/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 6/26/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 6/26/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.86 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.90 | 1.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | -0.02 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.90 | 1.45 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | -0.04 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 1.60 | 0.83 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | -0.06 | 0.00 | -0.05 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 135.00 | 1.15 | 2.90 | 2.03 | 1.35 | -1.28 | -48.67% | 0.02 | 1 | 5 | 0.54 | -0.08 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 140.00 | 1.45 | 2.80 | 2.13 | 2.15 | -1.59 | -42.52% | 0.02 | 6 | 26 | 0.49 | -0.11 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 145.00 | 2.30 | 3.80 | 3.05 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.49 | -0.15 | 0.01 | -0.08 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 150.00 | 3.50 | 4.00 | 3.75 | 4.15 | -1.95 | -31.97% | 0.03 | 6 | 98 | 0.47 | -0.19 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 155.00 | 4.70 | 5.30 | 5.00 | 5.40 | -2.93 | -35.18% | 0.03 | 20 | 167 | 0.46 | -0.24 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 160.00 | 6.30 | 7.00 | 6.65 | 7.12 | -3.68 | -34.08% | 0.04 | 5 | 61 | 0.46 | -0.30 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 165.00 | 8.20 | 8.90 | 8.55 | 9.15 | -3.75 | -29.07% | 0.05 | 8 | 130 | 0.46 | -0.36 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 170.00 | 10.30 | 11.60 | 10.95 | 11.60 | -6.95 | -37.47% | 0.06 | 7 | 4 | 0.45 | -0.43 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 175.00 | 12.90 | 14.30 | 13.60 | 14.30 | -7.65 | -34.86% | 0.08 | 31 | 5 | 0.45 | -0.49 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 180.00 | 15.90 | 18.10 | 17.00 | 17.40 | % | 0.09 | 40 | 0 | 0.47 | -0.56 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:54 PM EST | |
| 185.00 | 18.80 | 21.50 | 20.15 | 25.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.62 | 0.01 | -0.11 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 190.00 | 22.60 | 25.40 | 24.00 | % | 0.13 | 0 | 0 | 0.48 | -0.67 | 0.01 | -0.10 | 6/26/2026 3:59:54 PM EST | |||
| 195.00 | 26.50 | 29.30 | 27.90 | % | 0.14 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.10 | 6/26/2026 3:59:54 PM EST | |||
| 200.00 | 30.30 | 33.40 | 31.85 | 47.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.76 | 0.01 | -0.09 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 210.00 | 39.20 | 42.00 | 40.60 | % | 0.19 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.07 | 6/26/2026 3:59:54 PM EST | |||
| 220.00 | 48.50 | 51.30 | 49.90 | 55.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | -0.88 | 0.01 | -0.06 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 230.00 | 57.80 | 60.90 | 59.35 | 76.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.04 | 6/18/2026 | 6/26/2026 3:59:54 PM EST |