Options Chain for VEEVA SYS INC CL A COM (VEEV) - $286.67 as of 10/29/2025 9:25:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 120.10 | 123.00 | 121.55 | % | 0.74 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 115.10 | 118.30 | 116.70 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 175.00 | 110.10 | 113.50 | 111.80 | % | 0.64 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 105.10 | 108.30 | 106.70 | % | 0.59 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 185.00 | 100.20 | 103.40 | 101.80 | % | 0.55 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 190.00 | 95.20 | 98.10 | 96.65 | % | 0.51 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 195.00 | 90.20 | 93.00 | 91.60 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 200.00 | 85.20 | 88.60 | 86.90 | % | 0.43 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 210.00 | 75.30 | 78.40 | 76.85 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 220.00 | 65.40 | 68.30 | 66.85 | 72.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 230.00 | 55.60 | 58.50 | 57.05 | % | 0.25 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 240.00 | 46.00 | 48.90 | 47.45 | 47.59 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.59 | 0.96 | 0.00 | -0.09 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 250.00 | 36.80 | 39.40 | 38.10 | 46.85 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.49 | 0.91 | 0.01 | -0.16 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 260.00 | 28.30 | 31.30 | 29.80 | 28.60 | -3.70 | -11.46% | 0.11 | 1 | 20 | 0.35 | 0.84 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 270.00 | 20.50 | 23.10 | 21.80 | 25.90 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.37 | 0.75 | 0.01 | -0.25 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 280.00 | 15.20 | 16.30 | 15.75 | 14.15 | -6.15 | -30.30% | 0.06 | 15 | 65 | 0.40 | 0.63 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 290.00 | 10.00 | 10.80 | 10.40 | 10.30 | -3.80 | -26.95% | 0.04 | 19 | 656 | 0.40 | 0.49 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 300.00 | 6.20 | 6.90 | 6.55 | 5.90 | -2.30 | -28.05% | 0.02 | 49 | 3,038 | 0.39 | 0.36 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 310.00 | 3.50 | 4.00 | 3.75 | 3.20 | -1.95 | -37.87% | 0.01 | 120 | 894 | 0.39 | 0.24 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 320.00 | 0.60 | 3.90 | 2.25 | 2.49 | -0.55 | -18.10% | 0.01 | 8 | 652 | 0.38 | 0.16 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 330.00 | 0.55 | 1.90 | 1.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.39 | 0.10 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | 0.06 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.54 | 0.03 | 0.00 | -0.05 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.02 | 0.00 | -0.03 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/29/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | -0.02 | 0.00 | -0.06 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.62 | -0.04 | 0.00 | -0.09 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 250.00 | 0.85 | 2.80 | 1.83 | 1.84 | +0.97 | +111.50% | 0.01 | 16 | 387 | 0.47 | -0.09 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 260.00 | 2.60 | 3.00 | 2.80 | 3.18 | +1.43 | +81.72% | 0.01 | 35 | 669 | 0.43 | -0.16 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 270.00 | 4.50 | 5.50 | 5.00 | 5.00 | +1.90 | +61.29% | 0.02 | 3 | 730 | 0.43 | -0.25 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 280.00 | 7.90 | 8.60 | 8.25 | 9.00 | +3.38 | +60.15% | 0.03 | 5 | 1,403 | 0.42 | -0.37 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 290.00 | 12.60 | 13.40 | 13.00 | 11.40 | +2.55 | +28.82% | 0.04 | 1 | 273 | 0.41 | -0.51 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 300.00 | 18.40 | 21.20 | 19.80 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.43 | -0.64 | 0.01 | -0.24 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 310.00 | 25.30 | 28.30 | 26.80 | 29.97 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.41 | -0.76 | 0.01 | -0.20 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 320.00 | 34.10 | 37.00 | 35.55 | 21.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | -0.84 | 0.01 | -0.15 | 10/8/2025 | 10/29/2025 3:59:57 PM EST |
| 330.00 | 42.80 | 46.00 | 44.40 | % | 0.13 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.11 | 10/29/2025 3:59:57 PM EST | |||
| 340.00 | 52.10 | 55.60 | 53.85 | % | 0.16 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.08 | 10/29/2025 3:59:57 PM EST | |||
| 350.00 | 62.10 | 65.50 | 63.80 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 360.00 | 72.10 | 75.50 | 73.80 | % | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 370.00 | 82.10 | 85.50 | 83.80 | % | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 380.00 | 92.20 | 95.50 | 93.85 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 390.00 | 102.00 | 105.50 | 103.75 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 400.00 | 112.00 | 115.50 | 113.75 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 410.00 | 122.10 | 125.50 | 123.80 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |