Options Chain for VEEVA SYS INC CL A COM (VEEV) - $276.43 as of 9/12/2025 9:33:57 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 | 164.80 | 167.80 | 166.30 | 181.00 | 0.00 | 0.00% | 1.51 | 0 | 19 | 4.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:49 PM EST |
| 115.00 | 159.80 | 162.80 | 161.30 | % | 1.40 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 154.80 | 157.80 | 156.30 | % | 1.30 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 125.00 | 149.80 | 152.90 | 151.35 | % | 1.21 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 144.80 | 147.90 | 146.35 | 85.70 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:49 PM EST |
| 135.00 | 139.80 | 142.90 | 141.35 | 142.20 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:49 PM EST |
| 140.00 | 134.90 | 137.90 | 136.40 | % | 0.97 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 145.00 | 129.40 | 132.90 | 131.15 | 72.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:49 PM EST |
| 150.00 | 124.40 | 127.90 | 126.15 | 138.97 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:49 PM EST |
| 155.00 | 119.40 | 122.90 | 121.15 | 87.70 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:49 PM EST |
| 160.00 | 114.50 | 117.90 | 116.20 | 66.60 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 3:59:49 PM EST |
| 165.00 | 109.90 | 112.90 | 111.40 | 116.60 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:49 PM EST |
| 170.00 | 104.90 | 107.90 | 106.40 | 121.95 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 175.00 | 99.80 | 102.90 | 101.35 | % | 0.58 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 180.00 | 94.80 | 97.90 | 96.35 | 93.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:49 PM EST |
| 185.00 | 89.90 | 92.90 | 91.40 | 88.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:49 PM EST |
| 190.00 | 84.90 | 87.90 | 86.40 | % | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 195.00 | 79.60 | 82.90 | 81.25 | 91.00 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:49 PM EST |
| 200.00 | 74.60 | 77.90 | 76.25 | 80.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 210.00 | 65.20 | 67.90 | 66.55 | 67.41 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:49 PM EST |
| 220.00 | 54.90 | 57.90 | 56.40 | 62.80 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 230.00 | 44.90 | 48.00 | 46.45 | 52.80 | 0.00 | 0.00% | 0.20 | 0 | 47 | 1.02 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 240.00 | 35.00 | 38.00 | 36.50 | 28.75 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 250.00 | 25.70 | 27.40 | 26.55 | 27.89 | +1.89 | +7.27% | 0.11 | 5 | 398 | 0.67 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 260.00 | 15.70 | 17.40 | 16.55 | 17.30 | -1.95 | -10.13% | 0.06 | 1 | 197 | 0.51 | 0.96 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 270.00 | 6.80 | 8.40 | 7.60 | 7.27 | -4.93 | -40.41% | 0.03 | 3 | 1,604 | 0.34 | 0.80 | 0.03 | -0.29 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 280.00 | 2.10 | 2.55 | 2.33 | 1.70 | -3.40 | -66.67% | 0.01 | 30 | 1,979 | 0.22 | 0.40 | 0.04 | -0.29 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 290.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.80 | -61.54% | 0.00 | 53 | 2,619 | 0.24 | 0.09 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 300.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 77 | 1,177 | 0.30 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.19 | -76.00% | 0.00 | 68 | 1,039 | 0.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 320.00 | 0.05 | 0.80 | 0.43 | 0.05 | -0.10 | -66.67% | 0.00 | 18 | 800 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 113 | 2,766 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 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 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.79 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 683 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 303 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 6 | 535 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 250.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.12 | -54.55% | 0.00 | 8 | 182 | 0.42 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 260.00 | 0.15 | 1.25 | 0.70 | 0.30 | +0.05 | +20.00% | 0.00 | 24 | 765 | 0.34 | -0.04 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 270.00 | 0.95 | 1.50 | 1.23 | 1.50 | +0.37 | +32.75% | 0.00 | 27 | 1,165 | 0.27 | -0.20 | 0.03 | -0.29 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 280.00 | 4.60 | 6.50 | 5.55 | 5.56 | +1.26 | +29.31% | 0.02 | 12 | 1,427 | 0.26 | -0.60 | 0.04 | -0.29 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 290.00 | 12.80 | 15.50 | 14.15 | 12.80 | +2.36 | +22.61% | 0.05 | 5 | 629 | 0.42 | -0.91 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 300.00 | 22.30 | 25.70 | 24.00 | 23.30 | +5.17 | +28.52% | 0.08 | 2 | 9 | 0.56 | -0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 310.00 | 33.10 | 35.10 | 34.10 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 320.00 | 42.30 | 45.00 | 43.65 | 49.64 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 330.00 | 52.60 | 54.90 | 53.75 | 59.66 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 340.00 | 62.30 | 65.10 | 63.70 | 65.24 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 350.00 | 72.30 | 75.30 | 73.80 | 75.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 360.00 | 82.60 | 85.30 | 83.95 | 82.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 370.00 | 92.40 | 95.00 | 93.70 | 95.27 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 380.00 | 102.50 | 105.30 | 103.90 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 390.00 | 112.30 | 115.30 | 113.80 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 400.00 | 122.40 | 125.30 | 123.85 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 410.00 | 131.70 | 135.30 | 133.50 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 420.00 | 142.60 | 145.30 | 143.95 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |