Options Chain for VEEVA SYS INC CL A COM (VEEV) - $215.31 as of 9/6/2024 3:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 123.50 | 128.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 95.00 | 118.50 | 123.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 100.00 | 113.50 | 118.40 | 79.26 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 108.50 | 113.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 110.00 | 103.50 | 108.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 115.00 | 98.70 | 103.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 120.00 | 93.50 | 98.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 88.60 | 93.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 130.00 | 83.50 | 88.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 135.00 | 78.50 | 83.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 140.00 | 73.50 | 78.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 145.00 | 68.50 | 73.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 150.00 | 63.60 | 68.40 | 50.35 | 0.00 | 0.00% | 0 | 27 | 1.44 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:47 PM EST |
| 155.00 | 58.50 | 63.40 | 34.65 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:47 PM EST |
| 160.00 | 53.70 | 58.50 | 34.50 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 48.50 | 53.40 | 25.89 | 0.00 | 0.00% | 0 | 6 | 1.03 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 170.00 | 43.70 | 48.50 | 48.30 | 0.00 | 0.00% | 0 | 119 | 1.05 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 38.50 | 43.40 | 44.38 | 0.00 | 0.00% | 0 | 74 | 0.97 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 34.00 | 38.70 | 34.11 | 0.00 | 0.00% | 0 | 85 | 0.87 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 29.00 | 33.90 | 33.85 | 0.00 | 0.00% | 0 | 70 | 0.72 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 24.00 | 28.80 | 27.00 | +2.76 | +11.39% | 1 | 147 | 0.64 | 0.98 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 19.00 | 23.80 | 19.40 | -2.51 | -11.46% | 2 | 177 | 0.62 | 0.96 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 14.70 | 17.30 | 14.96 | +0.76 | +5.36% | 1 | 525 | 0.46 | 0.92 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 210.00 | 8.00 | 9.70 | 8.00 | +1.50 | +23.08% | 14 | 450 | 0.32 | 0.72 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 220.00 | 2.35 | 2.75 | 2.70 | +0.15 | +5.89% | 83 | 1,217 | 0.25 | 0.36 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 230.00 | 0.45 | 0.70 | 0.50 | -0.09 | -15.26% | 7 | 385 | 0.25 | 0.09 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 0.20 | 0.13 | +0.03 | +30.00% | 32 | 221 | 0.30 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 250.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.38 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 260.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.61 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,417 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 0.65 | 4.60 | 0.00 | 0.00% | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:47 PM EST |
| 300.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:47 PM EST |
| 310.00 | 0.00 | 0.65 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 3:59:47 PM EST |
| 320.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 330.00 | 0.00 | 0.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.65 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.67 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 26 | 2.01 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 0.35 | 0.68 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 125.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:47 PM EST |
| 135.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.35 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 145.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.20 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 150.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 76 | 1.11 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 155.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 96 | 0.82 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 4 | 360 | 0.82 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 0.05 | 0.35 | 0.10 | -0.04 | -28.58% | 5 | 297 | 0.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 170.00 | 0.10 | 0.55 | 0.10 | -0.01 | -9.10% | 6 | 302 | 0.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 0.10 | 0.35 | 0.19 | +0.04 | +26.67% | 3 | 306 | 0.55 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | +0.03 | +13.64% | 5 | 334 | 0.48 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 0.20 | 2.35 | 0.32 | 0.00 | 0.00% | 0 | 352 | 0.60 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 0.10 | 0.60 | 0.40 | +0.05 | +14.29% | 1 | 651 | 0.39 | -0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 0.15 | 0.50 | 0.38 | -0.12 | -24.00% | 1 | 549 | 0.32 | -0.04 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 0.60 | 0.85 | 0.60 | -0.20 | -25.00% | 15 | 258 | 0.33 | -0.08 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 210.00 | 0.95 | 2.10 | 2.18 | -0.52 | -19.26% | 224 | 316 | 0.27 | -0.28 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 220.00 | 6.00 | 6.80 | 7.20 | 0.00 | 0.00% | 0 | 123 | 0.25 | -0.64 | 0.04 | -0.14 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 230.00 | 12.60 | 16.80 | 11.90 | 0.00 | 0.00% | 0 | 224 | 0.42 | -0.91 | 0.02 | -0.06 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 240.00 | 21.70 | 26.50 | 27.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 250.00 | 31.70 | 36.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 260.00 | 41.70 | 46.50 | 68.04 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:47 PM EST |
| 270.00 | 51.70 | 56.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 280.00 | 61.70 | 66.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 290.00 | 71.70 | 76.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 300.00 | 81.70 | 86.50 | 100.53 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 310.00 | 91.70 | 96.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 320.00 | 101.70 | 106.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 330.00 | 111.70 | 116.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 340.00 | 121.70 | 126.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 350.00 | 131.70 | 136.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |