Options Chain for VEEVA SYS INC CL A COM (VEEV) - $274.58 as of 9/18/2025 9:56:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 166.20 | 170.00 | 168.10 | 181.00 | 0.00 | 0.00% | 1.53 | 0 | 19 | 8.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:59 AM EST |
| 115.00 | 161.20 | 165.00 | 163.10 | % | 1.42 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 120.00 | 156.20 | 160.00 | 158.10 | % | 1.32 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 125.00 | 151.20 | 155.00 | 153.10 | % | 1.22 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 130.00 | 146.30 | 150.00 | 148.15 | 85.70 | 0.00 | 0.00% | 1.14 | 0 | 1 | 7.10 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:58:59 AM EST |
| 135.00 | 141.30 | 145.00 | 143.15 | 142.20 | 0.00 | 0.00% | 1.06 | 0 | 1 | 6.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 9:58:59 AM EST |
| 140.00 | 136.30 | 140.00 | 138.15 | % | 0.99 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 145.00 | 131.30 | 135.00 | 133.15 | 72.70 | 0.00 | 0.00% | 0.92 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:58:59 AM EST |
| 150.00 | 126.30 | 130.00 | 128.15 | 138.97 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/18/2025 9:58:59 AM EST |
| 155.00 | 121.30 | 125.00 | 123.15 | 87.70 | 0.00 | 0.00% | 0.79 | 0 | 3 | 5.61 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 9/18/2025 9:58:59 AM EST |
| 160.00 | 116.30 | 120.00 | 118.15 | 66.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 9/18/2025 9:58:59 AM EST |
| 165.00 | 111.30 | 115.00 | 113.15 | 116.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/18/2025 9:58:59 AM EST |
| 170.00 | 106.30 | 110.00 | 108.15 | 121.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:59 AM EST |
| 175.00 | 101.60 | 105.00 | 103.30 | % | 0.59 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 180.00 | 96.30 | 100.00 | 98.15 | 93.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 9:58:59 AM EST |
| 185.00 | 91.60 | 95.00 | 93.30 | 88.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 9:58:59 AM EST |
| 190.00 | 86.20 | 90.00 | 88.10 | % | 0.46 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 195.00 | 81.30 | 85.00 | 83.15 | 91.00 | 0.00 | 0.00% | 0.43 | 0 | 6 | 3.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 9:58:59 AM EST |
| 200.00 | 76.60 | 80.00 | 78.30 | 80.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 210.00 | 66.30 | 70.00 | 68.15 | 67.41 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/18/2025 9:58:59 AM EST |
| 220.00 | 56.20 | 60.00 | 58.10 | 62.80 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.75 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:59 AM EST |
| 230.00 | 46.30 | 50.00 | 48.15 | 43.60 | 0.00 | 0.00% | 0.21 | 0 | 47 | 2.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 240.00 | 37.20 | 40.00 | 38.60 | 33.95 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.91 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 250.00 | 27.20 | 30.10 | 28.65 | 24.85 | 0.00 | 0.00% | 0.11 | 0 | 387 | 1.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 260.00 | 16.40 | 19.90 | 18.15 | 18.75 | +4.80 | +34.41% | 0.07 | 138 | 192 | 0.52 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 270.00 | 8.10 | 10.40 | 9.25 | 7.50 | +2.85 | +61.29% | 0.03 | 4 | 1,561 | 0.67 | 0.90 | 0.03 | -0.40 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 280.00 | 0.90 | 1.85 | 1.38 | 1.35 | +0.65 | +92.86% | 0.00 | 124 | 1,969 | 0.27 | 0.37 | 0.06 | -0.84 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 2,563 | 0.51 | 0.02 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,175 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,026 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 784 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,962 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 537 | 2.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.85 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:59 AM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:59 AM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:59 AM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.87 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:59 AM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 420.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 4.08 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:58:59 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:58:59 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/18/2025 9:58:59 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:58:59 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:58:59 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:58:59 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:59 AM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:59 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:59 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:58:59 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/18/2025 9:58:59 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/18/2025 9:58:59 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 5.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:59 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.82 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 3.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:59 AM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.96 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 681 | 2.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:59 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:59 AM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 6 | 177 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 260.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.09 | -60.00% | 0.00 | 5 | 740 | 0.60 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 270.00 | 0.20 | 0.45 | 0.33 | 0.33 | -1.07 | -76.43% | 0.00 | 3 | 1,173 | 0.46 | -0.10 | 0.03 | -0.40 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 280.00 | 1.85 | 4.80 | 3.33 | 4.15 | -2.00 | -32.52% | 0.01 | 1 | 1,178 | 0.62 | -0.63 | 0.06 | -0.84 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 290.00 | 10.10 | 12.90 | 11.50 | 13.45 | -2.30 | -14.61% | 0.04 | 1 | 173 | 0.98 | -0.98 | 0.01 | -0.04 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 300.00 | 20.10 | 23.80 | 21.95 | 23.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:59 AM EST |
| 310.00 | 30.10 | 33.40 | 31.75 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:59 AM EST |
| 320.00 | 40.10 | 43.40 | 41.75 | 49.64 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:59 AM EST |
| 330.00 | 50.10 | 53.40 | 51.75 | 59.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:59 AM EST |
| 340.00 | 60.10 | 63.80 | 61.95 | 65.24 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 350.00 | 70.10 | 73.80 | 71.95 | 75.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 360.00 | 80.10 | 83.40 | 81.75 | 82.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 370.00 | 90.10 | 93.40 | 91.75 | 95.27 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 380.00 | 100.10 | 103.40 | 101.75 | % | 0.27 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 390.00 | 110.10 | 113.40 | 111.75 | % | 0.29 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 400.00 | 120.10 | 123.40 | 121.75 | % | 0.30 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 410.00 | 130.10 | 133.40 | 131.75 | % | 0.32 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 420.00 | 140.10 | 143.80 | 141.95 | % | 0.34 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST |