Options Chain for VEEVA SYS INC CL A COM (VEEV) - $320.55 as of 10/22/2026 1:41:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 157.60 | 161.30 | 159.45 | % | 0.97 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 170.00 | 152.60 | 156.70 | 154.65 | % | 0.91 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 175.00 | 147.60 | 151.50 | 149.55 | % | 0.85 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 180.00 | 142.60 | 146.50 | 144.55 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 185.00 | 137.60 | 141.50 | 139.55 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 190.00 | 132.70 | 136.60 | 134.65 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 195.00 | 127.70 | 131.60 | 129.65 | 115.80 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 12:58:51 PM EST |
| 200.00 | 122.70 | 126.60 | 124.65 | 95.71 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.14 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 12:58:51 PM EST |
| 210.00 | 112.80 | 116.50 | 114.65 | 111.74 | 0.00 | 0.00% | 0.55 | 0 | 73 | 1.04 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 12:58:51 PM EST |
| 220.00 | 102.80 | 106.60 | 104.70 | 99.00 | 0.00 | 0.00% | 0.48 | 0 | 92 | 0.95 | 1.00 | 0.00 | -0.03 | 10/21/2026 | 10/23/2026 12:58:51 PM EST |
| 230.00 | 93.00 | 96.90 | 94.95 | 47.62 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.04 | 9/24/2026 | 10/23/2026 12:58:51 PM EST |
| 240.00 | 83.10 | 86.70 | 84.90 | 72.43 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.75 | 0.98 | 0.00 | -0.07 | 10/16/2026 | 10/23/2026 12:58:51 PM EST |
| 250.00 | 73.40 | 77.30 | 75.35 | 59.50 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.71 | 0.97 | 0.00 | -0.09 | 10/16/2026 | 10/23/2026 12:58:51 PM EST |
| 260.00 | 63.90 | 67.50 | 65.70 | 56.20 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.67 | 0.95 | 0.00 | -0.12 | 10/19/2026 | 10/23/2026 12:58:51 PM EST |
| 270.00 | 54.60 | 57.60 | 56.10 | 55.50 | 0.00 | 0.00% | 0.21 | 0 | 56 | 0.59 | 0.92 | 0.00 | -0.15 | 10/21/2026 | 10/23/2026 12:58:51 PM EST |
| 280.00 | 45.60 | 48.80 | 47.20 | 47.90 | +0.97 | +2.07% | 0.17 | 1 | 60 | 0.46 | 0.88 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 290.00 | 37.20 | 40.80 | 39.00 | 36.92 | -2.06 | -5.29% | 0.13 | 2 | 138 | 0.47 | 0.82 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 300.00 | 29.50 | 32.80 | 31.15 | 31.00 | +2.55 | +8.97% | 0.10 | 3 | 145 | 0.46 | 0.75 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 310.00 | 23.40 | 26.10 | 24.75 | 25.00 | +2.45 | +10.87% | 0.08 | 1 | 164 | 0.45 | 0.66 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 320.00 | 18.10 | 20.00 | 19.05 | 18.80 | -0.30 | -1.58% | 0.06 | 8 | 254 | 0.46 | 0.56 | 0.01 | -0.30 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 330.00 | 12.40 | 15.10 | 13.75 | 13.30 | -0.18 | -1.34% | 0.04 | 17 | 219 | 0.46 | 0.46 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 340.00 | 8.60 | 10.90 | 9.75 | 10.10 | +0.30 | +3.07% | 0.03 | 4 | 81 | 0.45 | 0.36 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 350.00 | 5.20 | 7.40 | 6.30 | 6.62 | -0.58 | -8.06% | 0.02 | 9 | 139 | 0.43 | 0.28 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 360.00 | 2.80 | 5.50 | 4.15 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.42 | 0.20 | 0.01 | -0.20 | 10/22/2026 | 10/23/2026 12:58:51 PM EST |
| 370.00 | 1.55 | 4.90 | 3.23 | 3.10 | -0.20 | -6.07% | 0.01 | 1 | 141 | 0.45 | 0.14 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 380.00 | 0.35 | 4.00 | 2.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | 0.10 | 0.00 | -0.13 | 10/22/2026 | 10/23/2026 12:58:51 PM EST |
| 390.00 | 1.25 | 3.30 | 2.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.07 | 0.00 | -0.09 | 10/21/2026 | 10/23/2026 12:58:51 PM EST |
| 400.00 | 0.80 | 2.80 | 1.80 | 1.49 | +0.44 | +41.91% | 0.00 | 1 | 37 | 0.47 | 0.05 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 12:58:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:58:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 12:58:51 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 12:58:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 12:58:51 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.95 | 0.00 | 0.00 | -0.03 | 10/19/2026 | 10/23/2026 12:58:51 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.61 | +0.23 | +60.53% | 0.00 | 1 | 17 | 0.81 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 240.00 | 0.20 | 1.10 | 0.65 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 77 | 0.58 | -0.02 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 250.00 | 0.25 | 1.50 | 0.88 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.54 | -0.03 | 0.00 | -0.09 | 10/22/2026 | 10/23/2026 12:58:51 PM EST |
| 260.00 | 0.50 | 2.05 | 1.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.52 | -0.05 | 0.00 | -0.12 | 10/22/2026 | 10/23/2026 12:58:51 PM EST |
| 270.00 | 1.40 | 1.90 | 1.65 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.49 | -0.08 | 0.00 | -0.15 | 10/22/2026 | 10/23/2026 12:58:51 PM EST |
| 280.00 | 1.45 | 3.40 | 2.43 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.46 | -0.12 | 0.00 | -0.19 | 10/22/2026 | 10/23/2026 12:58:51 PM EST |
| 290.00 | 3.90 | 4.50 | 4.20 | 4.30 | -0.10 | -2.28% | 0.01 | 5 | 159 | 0.46 | -0.18 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 300.00 | 6.30 | 7.10 | 6.70 | 6.60 | -0.77 | -10.45% | 0.02 | 3 | 86 | 0.47 | -0.25 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 310.00 | 9.10 | 9.90 | 9.50 | 9.90 | -0.50 | -4.81% | 0.03 | 2 | 329 | 0.47 | -0.34 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 320.00 | 13.50 | 15.50 | 14.50 | 14.34 | -1.56 | -9.82% | 0.05 | 30 | 87 | 0.46 | -0.44 | 0.01 | -0.30 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 330.00 | 18.30 | 21.20 | 19.75 | 19.69 | -1.21 | -5.79% | 0.06 | 4 | 2 | 0.46 | -0.54 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 12:58:51 PM EST |
| 340.00 | 24.50 | 26.70 | 25.60 | % | 0.08 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.27 | 10/23/2026 12:58:51 PM EST | |||
| 350.00 | 30.80 | 34.30 | 32.55 | % | 0.09 | 0 | 0 | 0.45 | -0.72 | 0.01 | -0.24 | 10/23/2026 12:58:51 PM EST | |||
| 360.00 | 38.60 | 41.80 | 40.20 | 50.51 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | -0.80 | 0.01 | -0.20 | 10/15/2026 | 10/23/2026 12:58:51 PM EST |
| 370.00 | 46.80 | 50.30 | 48.55 | % | 0.13 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.16 | 10/23/2026 12:58:51 PM EST | |||
| 380.00 | 55.60 | 59.30 | 57.45 | % | 0.15 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.13 | 10/23/2026 12:58:51 PM EST | |||
| 390.00 | 65.20 | 68.70 | 66.95 | % | 0.17 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.09 | 10/23/2026 12:58:51 PM EST | |||
| 400.00 | 74.70 | 78.30 | 76.50 | 85.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | -0.95 | 0.00 | -0.08 | 10/15/2026 | 10/23/2026 12:58:51 PM EST |