Options Chain for VEEVA SYS INC CL A COM (VEEV) - $199.09 as of 4/26/2024 3:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 88.10 | 95.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 83.10 | 90.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 78.20 | 85.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 73.00 | 80.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 67.90 | 75.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 62.80 | 70.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 58.00 | 65.60 | 84.91 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 53.10 | 60.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 47.90 | 55.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 43.30 | 50.60 | 70.10 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 38.10 | 45.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 33.00 | 40.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 28.10 | 35.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 175.00 | 23.20 | 31.30 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 18.70 | 23.80 | 20.36 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.93 | 0.01 | -0.07 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 15.40 | 18.00 | 15.35 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.88 | 0.01 | -0.09 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 9.00 | 13.40 | 15.33 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.81 | 0.02 | -0.11 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 8.60 | 9.30 | 7.00 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.71 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 5.50 | 5.80 | 6.40 | +2.20 | +52.39% | 49 | 157 | 0.26 | 0.56 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 1.65 | 1.85 | 2.05 | +0.85 | +70.84% | 50 | 271 | 0.25 | 0.26 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 0.35 | 0.45 | 0.45 | +0.08 | +21.63% | 10 | 508 | 0.25 | 0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | +0.03 | +20.00% | 2 | 333 | 0.33 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 617 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 1 | 185 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 270.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 516 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 820 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 310.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 521 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 320.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 805 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/26/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0 | 53 | 0.60 | -0.01 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 0.20 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 91 | 0.36 | -0.04 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 0.40 | 0.50 | 0.45 | -0.20 | -30.77% | 29 | 1,714 | 0.32 | -0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 0.65 | 0.80 | 0.70 | -0.45 | -39.13% | 30 | 1,747 | 0.29 | -0.12 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 1.15 | 2.45 | 1.30 | -0.70 | -35.00% | 197 | 181 | 0.27 | -0.19 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 2.25 | 2.45 | 2.40 | -0.90 | -27.28% | 12 | 421 | 0.26 | -0.29 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 3.90 | 4.40 | 3.90 | -1.80 | -31.58% | 2 | 304 | 0.25 | -0.44 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 9.80 | 13.70 | 15.00 | 0.00 | 0.00% | 0 | 1,004 | 0.35 | -0.74 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 14.80 | 22.20 | 22.40 | 0.00 | 0.00% | 0 | 187 | 0.54 | -0.92 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 24.60 | 32.20 | 28.59 | +0.09 | +0.32% | 10 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 34.80 | 42.20 | 41.73 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 44.80 | 51.90 | 43.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 55.10 | 62.20 | 29.42 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:53 PM EST |
| 270.00 | 64.80 | 72.40 | 45.55 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:53 PM EST |
| 280.00 | 75.00 | 82.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 290.00 | 85.60 | 92.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 300.00 | 95.20 | 101.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 310.00 | 105.50 | 112.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 320.00 | 114.60 | 122.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 330.00 | 124.50 | 132.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 340.00 | 135.40 | 142.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |