Options Chain for VEEVA SYS INC CL A COM (VEEV) - $291.25 as of 7/25/2025 1:22:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 118.80 | 122.90 | 120.85 | % | 0.71 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 175.00 | 113.80 | 117.60 | 115.70 | % | 0.66 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 180.00 | 108.80 | 112.70 | 110.75 | % | 0.62 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 185.00 | 104.00 | 107.70 | 105.85 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 190.00 | 98.90 | 102.70 | 100.80 | 101.75 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 195.00 | 93.90 | 97.70 | 95.80 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 200.00 | 88.90 | 92.70 | 90.80 | % | 0.45 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 210.00 | 78.90 | 82.80 | 80.85 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 220.00 | 69.30 | 72.80 | 71.05 | 64.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 230.00 | 60.30 | 61.90 | 61.10 | % | 0.27 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 240.00 | 49.70 | 52.40 | 51.05 | 51.90 | -0.13 | -0.25% | 0.21 | 1 | 7 | 0.68 | 1.00 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 250.00 | 40.30 | 42.80 | 41.55 | 31.99 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.55 | 0.99 | 0.00 | -0.05 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 260.00 | 30.80 | 32.50 | 31.65 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.47 | 0.95 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 270.00 | 21.70 | 22.50 | 22.10 | 21.30 | -1.73 | -7.52% | 0.08 | 1 | 28 | 0.26 | 0.87 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 280.00 | 13.40 | 14.10 | 13.75 | 13.90 | -1.58 | -10.21% | 0.05 | 38 | 126 | 0.25 | 0.74 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 290.00 | 7.10 | 7.70 | 7.40 | 7.60 | -1.23 | -13.93% | 0.03 | 25 | 346 | 0.24 | 0.54 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 300.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.67 | -16.07% | 0.01 | 75 | 1,601 | 0.24 | 0.32 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 310.00 | 1.30 | 1.55 | 1.43 | 1.45 | -0.35 | -19.45% | 0.00 | 895 | 1,462 | 0.24 | 0.16 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 320.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.22 | -30.56% | 0.00 | 37 | 877 | 0.25 | 0.07 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 330.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.14 | -41.18% | 0.00 | 4 | 14 | 0.28 | 0.03 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 340.00 | 0.05 | 0.20 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 410.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:05 AM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:05 AM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.00 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | -0.01 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 260.00 | 0.40 | 0.60 | 0.50 | 0.57 | -0.05 | -8.07% | 0.00 | 4 | 186 | 0.31 | -0.05 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 270.00 | 0.90 | 1.35 | 1.13 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.27 | -0.13 | 0.01 | -0.13 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 280.00 | 2.55 | 2.95 | 2.75 | 2.80 | -0.18 | -6.04% | 0.01 | 42 | 185 | 0.26 | -0.26 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 290.00 | 6.20 | 6.50 | 6.35 | 6.70 | +0.30 | +4.69% | 0.02 | 7 | 39 | 0.26 | -0.46 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 300.00 | 12.20 | 13.60 | 12.90 | 19.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.68 | 0.02 | -0.16 | 6/27/2025 | 7/25/2025 11:59:05 AM EST |
| 310.00 | 20.00 | 20.90 | 20.45 | 19.57 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.31 | -0.84 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 320.00 | 28.80 | 32.00 | 30.40 | % | 0.10 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.06 | 7/25/2025 11:59:05 AM EST | |||
| 330.00 | 38.70 | 40.90 | 39.80 | % | 0.12 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 340.00 | 47.90 | 51.70 | 49.80 | % | 0.15 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 350.00 | 57.90 | 61.70 | 59.80 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 360.00 | 67.90 | 71.70 | 69.80 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 370.00 | 77.90 | 81.70 | 79.80 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 380.00 | 87.90 | 91.70 | 89.80 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 390.00 | 97.90 | 101.70 | 99.80 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 400.00 | 107.90 | 111.70 | 109.80 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 410.00 | 117.90 | 121.70 | 119.80 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 420.00 | 128.10 | 131.70 | 129.90 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |