Options Chain for VEECO INSTRS INC DEL COM (VECO) - $19.79 as of 5/29/2025 8:58:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.50 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 11.00 | 8.60 | 10.40 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 12.00 | 7.70 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 13.00 | 6.60 | 8.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 14.00 | 5.50 | 7.50 | % | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 15.00 | 4.50 | 6.70 | % | 0 | 0 | 1.87 | 0.97 | 0.02 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 16.00 | 3.70 | 5.20 | % | 0 | 0 | 1.21 | 0.92 | 0.04 | -0.04 | 5/29/2025 3:59:54 PM EST | |||
| 17.00 | 2.65 | 4.80 | % | 0 | 0 | 1.48 | 0.89 | 0.06 | -0.04 | 5/29/2025 3:59:54 PM EST | |||
| 18.00 | 1.80 | 2.55 | 1.71 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.82 | 0.08 | -0.05 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 19.00 | 1.25 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 102 | 0.83 | 0.72 | 0.10 | -0.05 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.61 | 0.13 | -0.05 | 5/2/2025 | 5/29/2025 3:59:54 PM EST |
| 21.00 | 0.15 | 1.50 | 0.54 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.49 | 0.14 | -0.04 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.95 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.36 | 0.13 | -0.04 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.26 | 0.11 | -0.03 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.18 | 0.09 | -0.02 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.11 | 0.06 | -0.02 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.07 | 0.04 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.04 | 0.03 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.02 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | -0.03 | 0.02 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.08 | 0.04 | -0.04 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.11 | 0.06 | -0.04 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.80 | -0.18 | 0.08 | -0.05 | 5/19/2025 | 5/29/2025 3:59:54 PM EST |
| 19.00 | 0.30 | 0.65 | 0.70 | % | 5 | 0 | 0.56 | -0.28 | 0.10 | -0.05 | 5/29/2025 | 5/29/2025 3:59:54 PM EST | |
| 20.00 | 0.75 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.39 | 0.13 | -0.05 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 21.00 | 1.30 | 2.10 | 1.30 | 0.00 | 0.00% | 0 | 9 | 1.10 | -0.51 | 0.14 | -0.04 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 22.00 | 2.10 | 2.85 | % | 0 | 0 | 1.37 | -0.64 | 0.13 | -0.04 | 5/29/2025 3:59:54 PM EST | |||
| 23.00 | 2.95 | 3.60 | % | 0 | 0 | 1.33 | -0.74 | 0.11 | -0.03 | 5/29/2025 3:59:54 PM EST | |||
| 24.00 | 3.90 | 4.60 | % | 0 | 0 | 1.60 | -0.82 | 0.09 | -0.02 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 4.80 | 7.30 | % | 0 | 0 | 2.23 | -0.89 | 0.06 | -0.02 | 5/29/2025 3:59:54 PM EST | |||
| 26.00 | 5.90 | 6.60 | % | 0 | 0 | 1.93 | -0.93 | 0.04 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 27.00 | 6.90 | 7.60 | % | 0 | 0 | 1.76 | -0.96 | 0.03 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 28.00 | 7.90 | 8.60 | % | 0 | 0 | 2.22 | -0.98 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 30.00 | 9.90 | 10.30 | % | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST |