Options Chain for VEEVA SYS INC CL A COM (VEEV) - $292.59 as of 7/29/2025 2:46:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 177.70 | 181.90 | 179.80 | 181.00 | -1.00 | -0.55% | 1.63 | 1 | 19 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 115.00 | 172.70 | 176.90 | 174.80 | % | 1.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 120.00 | 167.80 | 172.00 | 169.90 | % | 1.42 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 163.10 | 166.50 | 164.80 | % | 1.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 130.00 | 158.00 | 161.50 | 159.75 | 85.70 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:00 PM EST |
| 135.00 | 153.30 | 156.80 | 155.05 | 142.20 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:59:00 PM EST |
| 140.00 | 148.30 | 151.80 | 150.05 | % | 1.07 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 145.00 | 143.20 | 146.70 | 144.95 | 72.70 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:00 PM EST |
| 150.00 | 138.20 | 141.60 | 139.90 | 138.97 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 133.30 | 136.80 | 135.05 | 87.70 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 128.40 | 131.80 | 130.10 | 66.60 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 123.50 | 126.70 | 125.10 | 116.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 118.50 | 121.90 | 120.20 | % | 0.71 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 175.00 | 113.50 | 117.20 | 115.35 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 180.00 | 108.50 | 112.10 | 110.30 | 93.70 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 103.60 | 107.30 | 105.45 | 88.90 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.02 | 5/29/2025 | 7/29/2025 1:59:00 PM EST |
| 190.00 | 98.60 | 101.90 | 100.25 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 195.00 | 93.90 | 97.10 | 95.50 | 91.00 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.72 | 1.00 | 0.00 | -0.03 | 5/29/2025 | 7/29/2025 1:59:00 PM EST |
| 200.00 | 89.40 | 91.70 | 90.55 | 94.00 | 0.00 | 0.00% | 0.45 | 0 | 20 | 0.67 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 210.00 | 80.10 | 81.90 | 81.00 | 67.41 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.59 | 0.98 | 0.00 | -0.05 | 7/11/2025 | 7/29/2025 1:59:00 PM EST |
| 220.00 | 69.50 | 72.40 | 70.95 | 70.60 | +6.10 | +9.46% | 0.32 | 4 | 16 | 0.53 | 0.97 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 230.00 | 59.70 | 62.90 | 61.30 | 63.83 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.49 | 0.94 | 0.00 | -0.08 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 240.00 | 51.20 | 53.20 | 52.20 | 56.40 | 0.00 | 0.00% | 0.22 | 0 | 70 | 0.35 | 0.92 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 250.00 | 42.80 | 43.90 | 43.35 | 42.83 | -4.77 | -10.03% | 0.17 | 7 | 418 | 0.35 | 0.87 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 260.00 | 34.40 | 35.60 | 35.00 | 34.22 | -4.50 | -11.63% | 0.13 | 1 | 213 | 0.34 | 0.82 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 270.00 | 26.90 | 27.80 | 27.35 | 26.83 | -4.17 | -13.46% | 0.10 | 15 | 1,443 | 0.34 | 0.74 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 280.00 | 20.20 | 21.30 | 20.75 | 20.59 | -3.99 | -16.24% | 0.07 | 37 | 1,430 | 0.34 | 0.64 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 290.00 | 14.80 | 15.30 | 15.05 | 15.29 | -2.31 | -13.13% | 0.05 | 41 | 1,596 | 0.33 | 0.54 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 300.00 | 10.50 | 11.00 | 10.75 | 10.69 | -2.03 | -15.96% | 0.04 | 34 | 582 | 0.33 | 0.43 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 310.00 | 7.20 | 7.40 | 7.30 | 6.45 | -2.50 | -27.94% | 0.02 | 42 | 830 | 0.33 | 0.33 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 320.00 | 4.80 | 5.10 | 4.95 | 5.01 | -1.09 | -17.87% | 0.02 | 52 | 430 | 0.33 | 0.24 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 330.00 | 3.00 | 3.30 | 3.15 | 2.50 | -2.05 | -45.06% | 0.01 | 27 | 1,479 | 0.33 | 0.17 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 340.00 | 1.90 | 2.20 | 2.05 | 1.87 | -0.88 | -32.00% | 0.01 | 6 | 39 | 0.34 | 0.12 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 350.00 | 1.15 | 1.45 | 1.30 | 1.44 | -0.27 | -15.79% | 0.00 | 2 | 42 | 0.34 | 0.09 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 360.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.04 | 6/25/2025 | 7/29/2025 1:59:00 PM EST |
| 370.00 | 0.30 | 1.25 | 0.78 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.03 | 6/9/2025 | 7/29/2025 1:59:00 PM EST |
| 380.00 | 0.10 | 0.85 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.02 | 6/6/2025 | 7/29/2025 1:59:00 PM EST |
| 390.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 7/29/2025 1:59:00 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 7/29/2025 1:59:00 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 7/29/2025 1:59:00 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.66 | 0.00 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.62 | -0.01 | 0.00 | -0.03 | 6/23/2025 | 7/29/2025 1:59:00 PM EST |
| 210.00 | 0.05 | 1.20 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.44 | -0.02 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 220.00 | 0.55 | 0.90 | 0.73 | 0.72 | +0.08 | +12.50% | 0.00 | 1 | 600 | 0.43 | -0.03 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 230.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.13 | -11.02% | 0.00 | 2 | 198 | 0.41 | -0.06 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 240.00 | 1.50 | 1.80 | 1.65 | 1.71 | +0.19 | +12.50% | 0.01 | 2 | 151 | 0.39 | -0.08 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 250.00 | 2.45 | 2.85 | 2.65 | 2.70 | +0.55 | +25.59% | 0.01 | 7 | 123 | 0.37 | -0.13 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 260.00 | 3.90 | 4.30 | 4.10 | 4.31 | +0.92 | +27.14% | 0.02 | 10 | 345 | 0.36 | -0.18 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 270.00 | 6.30 | 6.70 | 6.50 | 6.52 | +0.97 | +17.48% | 0.02 | 25 | 136 | 0.35 | -0.26 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 280.00 | 9.60 | 10.00 | 9.80 | 10.15 | +1.75 | +20.84% | 0.04 | 26 | 551 | 0.35 | -0.36 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 290.00 | 14.10 | 14.50 | 14.30 | 15.40 | +3.20 | +26.23% | 0.05 | 21 | 102 | 0.34 | -0.46 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 300.00 | 19.60 | 20.20 | 19.90 | 20.80 | +3.90 | +23.08% | 0.07 | 2 | 23 | 0.34 | -0.57 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 310.00 | 26.20 | 27.00 | 26.60 | 25.27 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | -0.67 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 320.00 | 33.20 | 35.50 | 34.35 | 29.96 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.34 | -0.76 | 0.01 | -0.12 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 330.00 | 41.40 | 43.50 | 42.45 | 49.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.10 | 6/25/2025 | 7/29/2025 1:59:00 PM EST |
| 340.00 | 51.00 | 52.80 | 51.90 | 57.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.08 | 7/10/2025 | 7/29/2025 1:59:00 PM EST |
| 350.00 | 59.30 | 63.00 | 61.15 | % | 0.17 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.06 | 7/29/2025 1:59:00 PM EST | |||
| 360.00 | 69.80 | 72.90 | 71.35 | % | 0.20 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 370.00 | 79.40 | 82.90 | 81.15 | % | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 380.00 | 89.30 | 92.90 | 91.10 | % | 0.24 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 390.00 | 99.30 | 102.60 | 100.95 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 400.00 | 109.40 | 112.80 | 111.10 | % | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 410.00 | 119.40 | 122.70 | 121.05 | % | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 420.00 | 129.30 | 132.40 | 130.85 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |