Options Chain for VEEVA SYS INC CL A COM (VEEV) - $210.63 as of 11/20/2024 8:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 118.70 | 123.50 | 119.20 | 0.00 | 0.00% | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 113.70 | 118.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 109.00 | 113.50 | 118.50 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 104.00 | 108.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 99.10 | 103.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 94.10 | 99.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 89.20 | 94.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 84.20 | 89.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 79.10 | 83.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 75.30 | 78.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 70.10 | 73.50 | 84.90 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 65.30 | 68.60 | 44.45 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 6/6/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 59.30 | 64.00 | 61.48 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 55.10 | 58.70 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 50.40 | 53.30 | 52.20 | +0.35 | +0.68% | 3 | 2 | 0.72 | 0.98 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 45.30 | 48.80 | 25.43 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.98 | 0.00 | -0.04 | 6/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 40.70 | 43.80 | 45.80 | 0.00 | 0.00% | 0 | 106 | 0.59 | 0.96 | 0.00 | -0.06 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 36.00 | 39.10 | 36.89 | 0.00 | 0.00% | 0 | 62 | 0.56 | 0.93 | 0.00 | -0.08 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 31.20 | 34.50 | 58.57 | 0.00 | 0.00% | 0 | 157 | 0.47 | 0.91 | 0.01 | -0.09 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 27.60 | 29.20 | 53.05 | 0.00 | 0.00% | 0 | 137 | 0.46 | 0.87 | 0.01 | -0.11 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 23.00 | 25.30 | 22.26 | -0.29 | -1.29% | 6 | 91 | 0.45 | 0.83 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 19.60 | 20.80 | 45.02 | 0.00 | 0.00% | 0 | 60 | 0.43 | 0.77 | 0.01 | -0.14 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 14.90 | 17.10 | 16.71 | +0.10 | +0.61% | 9 | 167 | 0.40 | 0.71 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 10.40 | 11.50 | 10.67 | +0.48 | +4.72% | 31 | 182 | 0.40 | 0.55 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 6.10 | 6.90 | 6.49 | -1.01 | -13.47% | 20 | 272 | 0.40 | 0.39 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 3.40 | 5.10 | 3.50 | -0.10 | -2.78% | 7 | 1,154 | 0.41 | 0.26 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 1.75 | 3.70 | 1.95 | -0.10 | -4.88% | 49 | 379 | 0.46 | 0.17 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 1.00 | 1.70 | 1.15 | -0.06 | -4.96% | 12 | 758 | 0.45 | 0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 0.50 | 1.05 | 0.70 | 0.00 | 0.00% | 2 | 641 | 0.46 | 0.06 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.05 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 114 | 0.44 | 0.03 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 280.00 | 0.20 | 1.80 | 0.59 | 0.00 | 0.00% | 0 | 53 | 0.61 | 0.02 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 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 | 2.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 2 | 23 | 0.62 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 1.55 | 0.42 | 0.00 | 0.00% | 0 | 60 | 0.89 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.00 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.05 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.01 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 363 | 0.58 | -0.02 | 0.00 | -0.04 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 55 | 0.65 | -0.02 | 0.00 | -0.04 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 96 | 0.53 | -0.04 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 2.20 | 0.80 | +0.15 | +23.08% | 3 | 122 | 0.49 | -0.07 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 1.40 | 1.24 | +0.24 | +24.00% | 5 | 149 | 0.39 | -0.09 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 1.40 | 1.90 | 1.85 | +0.24 | +14.91% | 20 | 123 | 0.41 | -0.13 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 2.20 | 2.80 | 2.70 | +0.39 | +16.89% | 5 | 449 | 0.41 | -0.17 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 3.20 | 3.80 | 3.81 | +0.51 | +15.46% | 9 | 436 | 0.41 | -0.23 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 4.80 | 5.30 | 5.60 | +0.70 | +14.29% | 15 | 1,762 | 0.40 | -0.29 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 8.80 | 9.50 | 9.90 | +1.10 | +12.50% | 11 | 347 | 0.40 | -0.45 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 13.60 | 15.00 | 15.60 | +3.10 | +24.80% | 250 | 435 | 0.38 | -0.61 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 20.70 | 23.80 | 18.78 | 0.00 | 0.00% | 0 | 376 | 0.41 | -0.74 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 29.30 | 32.20 | 30.16 | +17.36 | +135.63% | 1 | 32 | 0.42 | -0.83 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 38.30 | 41.40 | 37.30 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.90 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 48.00 | 51.10 | 40.84 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.94 | 0.00 | -0.05 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 57.70 | 61.00 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 67.00 | 71.90 | 75.21 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 290.00 | 77.00 | 81.90 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 300.00 | 87.10 | 91.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST |