Options Chain for VEEVA SYS INC CL A COM (VEEV) - $182.57 as of 2/20/2026 4:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 55.30 | 58.20 | 56.75 | % | 0.45 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.04 | 2/20/2026 3:59:50 PM EST | |||
| 130.00 | 50.40 | 53.40 | 51.90 | % | 0.40 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.05 | 2/20/2026 3:59:50 PM EST | |||
| 135.00 | 45.70 | 48.60 | 47.15 | % | 0.35 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.08 | 2/20/2026 3:59:50 PM EST | |||
| 140.00 | 40.80 | 44.10 | 42.45 | % | 0.30 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.10 | 2/20/2026 3:59:50 PM EST | |||
| 145.00 | 36.40 | 39.50 | 37.95 | % | 0.26 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.12 | 2/20/2026 3:59:50 PM EST | |||
| 150.00 | 32.10 | 34.90 | 33.50 | 74.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | 0.87 | 0.01 | -0.14 | 1/23/2026 | 2/20/2026 3:59:50 PM EST |
| 155.00 | 27.90 | 30.70 | 29.30 | 136.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | 0.83 | 0.01 | -0.16 | 7/21/2025 | 2/20/2026 3:59:50 PM EST |
| 160.00 | 24.10 | 26.40 | 25.25 | 85.68 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.79 | 0.01 | -0.19 | 11/21/2025 | 2/20/2026 3:59:50 PM EST |
| 165.00 | 20.70 | 22.80 | 21.75 | % | 0.13 | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.20 | 2/20/2026 3:59:50 PM EST | |||
| 170.00 | 17.20 | 19.50 | 18.35 | 19.55 | +3.10 | +18.85% | 0.11 | 1 | 17 | 0.62 | 0.68 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 175.00 | 14.10 | 16.60 | 15.35 | 15.06 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.61 | 0.61 | 0.01 | -0.23 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 180.00 | 11.70 | 13.90 | 12.80 | 14.80 | +2.30 | +18.40% | 0.07 | 10 | 557 | 0.61 | 0.55 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 185.00 | 9.30 | 11.50 | 10.40 | 11.50 | +0.40 | +3.61% | 0.06 | 2 | 70 | 0.61 | 0.48 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 190.00 | 7.40 | 9.50 | 8.45 | 9.44 | +1.35 | +16.69% | 0.04 | 4 | 45 | 0.61 | 0.42 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 195.00 | 5.60 | 7.80 | 6.70 | 6.89 | -0.11 | -1.58% | 0.03 | 9 | 33 | 0.60 | 0.35 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 200.00 | 4.20 | 5.90 | 5.05 | 5.25 | -0.62 | -10.57% | 0.03 | 21 | 355 | 0.58 | 0.30 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 210.00 | 2.55 | 3.50 | 3.03 | 3.00 | -0.35 | -10.45% | 0.01 | 70 | 125 | 0.58 | 0.20 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 220.00 | 1.30 | 2.55 | 1.93 | 1.98 | +0.08 | +4.22% | 0.01 | 102 | 332 | 0.59 | 0.13 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 230.00 | 0.90 | 1.15 | 1.03 | 1.02 | +0.13 | +14.61% | 0.00 | 34 | 357 | 0.59 | 0.08 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 240.00 | 0.40 | 1.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.61 | 0.05 | 0.00 | -0.06 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 250.00 | 0.20 | 1.00 | 0.60 | 0.41 | +0.06 | +17.15% | 0.00 | 1 | 171 | 0.64 | 0.03 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.35 | +0.19 | +118.75% | 0.00 | 3 | 486 | 0.65 | 0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.82 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 1.30 | 0.65 | 0.37 | +0.17 | +85.00% | 0.00 | 10 | 94 | 0.75 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.69 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 265 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.00 | 0.50 | 0.40 | -0.33 | -45.21% | 0.00 | 1 | 9 | 0.88 | -0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | -0.03 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 135.00 | 0.05 | 1.50 | 0.78 | 0.75 | -0.17 | -18.48% | 0.01 | 3 | 11 | 0.62 | -0.05 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 140.00 | 0.65 | 1.65 | 1.15 | 1.13 | -0.18 | -13.74% | 0.01 | 4 | 5 | 0.67 | -0.07 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 145.00 | 0.90 | 2.20 | 1.55 | 1.70 | -0.22 | -11.46% | 0.01 | 1 | 12 | 0.65 | -0.09 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 150.00 | 1.95 | 2.70 | 2.33 | 2.15 | -0.31 | -12.61% | 0.02 | 4 | 53 | 0.66 | -0.13 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 155.00 | 2.45 | 3.50 | 2.98 | 2.62 | -0.88 | -25.15% | 0.02 | 2 | 26 | 0.63 | -0.17 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 160.00 | 3.60 | 4.20 | 3.90 | 3.80 | -0.75 | -16.49% | 0.02 | 2 | 140 | 0.61 | -0.21 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 165.00 | 4.80 | 6.00 | 5.40 | 5.25 | -0.75 | -12.50% | 0.03 | 43 | 64 | 0.62 | -0.27 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 170.00 | 6.30 | 7.50 | 6.90 | 6.54 | -0.91 | -12.22% | 0.04 | 1 | 48 | 0.60 | -0.32 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 175.00 | 8.20 | 10.00 | 9.10 | 8.75 | -1.25 | -12.50% | 0.05 | 6 | 45 | 0.61 | -0.39 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 180.00 | 10.40 | 12.20 | 11.30 | 11.20 | +0.25 | +2.29% | 0.06 | 6 | 123 | 0.60 | -0.45 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 185.00 | 13.10 | 15.10 | 14.10 | 14.26 | 0.00 | 0.00% | 0.08 | 0 | 294 | 0.60 | -0.52 | 0.01 | -0.23 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 190.00 | 16.10 | 18.00 | 17.05 | 14.55 | -3.48 | -19.31% | 0.09 | 1 | 134 | 0.59 | -0.58 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 195.00 | 19.50 | 20.90 | 20.20 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.58 | -0.65 | 0.01 | -0.20 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 200.00 | 23.20 | 25.00 | 24.10 | 27.05 | 0.00 | 0.00% | 0.12 | 0 | 202 | 0.59 | -0.70 | 0.01 | -0.19 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 210.00 | 30.10 | 33.20 | 31.65 | 31.80 | -1.52 | -4.57% | 0.15 | 53 | 212 | 0.54 | -0.80 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 220.00 | 38.80 | 42.10 | 40.45 | 37.48 | -4.53 | -10.79% | 0.18 | 1 | 190 | 0.71 | -0.87 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 230.00 | 48.20 | 51.20 | 49.70 | 50.20 | 0.00 | 0.00% | 0.22 | 0 | 191 | 0.73 | -0.92 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 240.00 | 57.80 | 60.70 | 59.25 | 64.35 | 0.00 | 0.00% | 0.25 | 0 | 203 | 0.76 | -0.95 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 250.00 | 67.60 | 71.30 | 69.45 | 79.80 | 0.00 | 0.00% | 0.28 | 0 | 159 | 0.84 | -0.97 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 260.00 | 77.70 | 81.40 | 79.55 | 73.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 2/3/2026 | 2/20/2026 3:59:50 PM EST |
| 270.00 | 87.60 | 91.40 | 89.50 | 76.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 3:59:50 PM EST |
| 280.00 | 97.70 | 101.10 | 99.40 | 72.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 3:59:50 PM EST |
| 290.00 | 107.60 | 111.20 | 109.40 | 65.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 12/22/2025 | 2/20/2026 3:59:50 PM EST |
| 300.00 | 117.60 | 121.40 | 119.50 | 92.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:50 PM EST |
| 310.00 | 127.70 | 131.40 | 129.55 | 92.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 3:59:50 PM EST |
| 320.00 | 137.60 | 141.80 | 139.70 | 102.12 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 3:59:50 PM EST |
| 330.00 | 147.60 | 151.80 | 149.70 | 56.63 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 2/20/2026 3:59:50 PM EST |
| 340.00 | 157.60 | 161.40 | 159.50 | 54.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 3:59:50 PM EST |
| 350.00 | 167.40 | 171.50 | 169.45 | % | 0.48 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 360.00 | 177.60 | 181.60 | 179.60 | 83.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 3:59:50 PM EST |
| 370.00 | 187.60 | 191.80 | 189.70 | % | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 380.00 | 197.60 | 201.80 | 199.70 | % | 0.53 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 390.00 | 207.60 | 211.80 | 209.70 | 144.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 3:59:50 PM EST |
| 400.00 | 217.60 | 221.80 | 219.70 | % | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 410.00 | 227.60 | 231.80 | 229.70 | % | 0.56 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 420.00 | 237.60 | 241.70 | 239.65 | % | 0.57 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 430.00 | 247.40 | 251.80 | 249.60 | % | 0.58 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 440.00 | 257.60 | 261.80 | 259.70 | % | 0.59 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 450.00 | 267.60 | 271.80 | 269.70 | % | 0.60 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST |