Options Chain for VEEVA SYS INC CL A COM (VEEV) - $164.38 as of 5/29/2026 1:36:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 78.20 | 81.90 | 80.05 | 63.50 | 0.00 | 0.00% | 0.84 | 0 | 5 | 1.80 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 5/29/2026 2:58:49 PM EST |
| 100.00 | 73.30 | 77.00 | 75.15 | 61.35 | 0.00 | 0.00% | 0.75 | 0 | 56 | 1.70 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 2:58:49 PM EST |
| 105.00 | 68.30 | 71.80 | 70.05 | 51.30 | 0.00 | 0.00% | 0.67 | 0 | 29 | 1.57 | 1.00 | 0.00 | -0.03 | 4/23/2026 | 5/29/2026 2:58:49 PM EST |
| 110.00 | 62.60 | 66.90 | 64.75 | 43.55 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.51 | 0.99 | 0.00 | -0.03 | 4/10/2026 | 5/29/2026 2:58:49 PM EST |
| 115.00 | 58.50 | 62.00 | 60.25 | % | 0.52 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.05 | 5/29/2026 2:58:49 PM EST | |||
| 120.00 | 53.90 | 57.20 | 55.55 | 56.00 | +7.00 | +14.29% | 0.46 | 1 | 8 | 1.28 | 0.97 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 125.00 | 49.00 | 52.40 | 50.70 | % | 0.41 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.09 | 5/29/2026 2:58:49 PM EST | |||
| 130.00 | 44.50 | 47.10 | 45.80 | 45.97 | +9.47 | +25.95% | 0.35 | 77 | 732 | 1.10 | 0.95 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 135.00 | 39.60 | 43.00 | 41.30 | 41.86 | +12.66 | +43.36% | 0.31 | 1 | 1 | 1.04 | 0.93 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 140.00 | 35.10 | 38.20 | 36.65 | 36.43 | +13.81 | +61.06% | 0.26 | 1 | 2 | 0.94 | 0.91 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 145.00 | 30.60 | 33.40 | 32.00 | 32.98 | +13.38 | +68.27% | 0.22 | 1 | 58 | 0.75 | 0.88 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 150.00 | 26.50 | 29.60 | 28.05 | 28.28 | +8.78 | +45.03% | 0.19 | 15 | 276 | 0.75 | 0.84 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 155.00 | 22.70 | 25.70 | 24.20 | 24.30 | +7.81 | +47.37% | 0.16 | 9 | 94 | 0.75 | 0.80 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 160.00 | 19.00 | 21.60 | 20.30 | 20.30 | +7.04 | +53.10% | 0.13 | 21 | 156 | 0.71 | 0.74 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 165.00 | 15.90 | 18.10 | 17.00 | 17.10 | +6.12 | +55.74% | 0.10 | 31 | 205 | 0.70 | 0.68 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 170.00 | 13.50 | 14.50 | 14.00 | 13.50 | +5.00 | +58.83% | 0.08 | 57 | 463 | 0.72 | 0.62 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 175.00 | 10.90 | 12.40 | 11.65 | 11.60 | +4.92 | +73.66% | 0.07 | 91 | 366 | 0.72 | 0.55 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 180.00 | 8.80 | 9.40 | 9.10 | 9.70 | +4.40 | +83.02% | 0.05 | 165 | 438 | 0.68 | 0.48 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 185.00 | 7.00 | 7.50 | 7.25 | 7.77 | +3.67 | +89.52% | 0.04 | 36 | 502 | 0.69 | 0.41 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 190.00 | 5.50 | 6.50 | 6.00 | 6.15 | +3.15 | +105.00% | 0.03 | 71 | 312 | 0.71 | 0.35 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 195.00 | 4.30 | 5.30 | 4.80 | 4.69 | +2.39 | +103.92% | 0.02 | 80 | 133 | 0.71 | 0.30 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 200.00 | 3.60 | 4.20 | 3.90 | 3.77 | +2.18 | +137.11% | 0.02 | 349 | 600 | 0.71 | 0.25 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 210.00 | 2.30 | 3.10 | 2.70 | 2.35 | +1.35 | +135.00% | 0.01 | 96 | 284 | 0.74 | 0.17 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 220.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.90 | +150.00% | 0.01 | 30 | 292 | 0.72 | 0.11 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 230.00 | 0.60 | 1.45 | 1.03 | 1.00 | +0.65 | +185.72% | 0.00 | 29 | 210 | 0.73 | 0.07 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 240.00 | 0.10 | 1.10 | 0.60 | 0.65 | +0.40 | +160.00% | 0.00 | 109 | 74 | 0.76 | 0.05 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 250.00 | 0.30 | 0.55 | 0.43 | 0.38 | +0.31 | +442.86% | 0.00 | 47 | 191 | 0.76 | 0.03 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.66 | +0.36 | +120.00% | 0.00 | 1 | 104 | 0.80 | 0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 11 | 106 | 0.95 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 280.00 | 0.05 | 0.50 | 0.28 | 0.20 | +0.15 | +300.00% | 0.00 | 72 | 119 | 0.86 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.36 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 5/29/2026 2:58:49 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.31 | +0.30 | +3,000.00% | 0.00 | 2 | 130 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 50 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:49 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:49 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:49 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 33 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:49 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:49 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:49 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 14 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 24 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.57 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:49 PM EST |
| 100.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.32 | -86.49% | 0.00 | 5 | 16 | 1.13 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.13 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 2:58:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 28 | 1.20 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 115.00 | 0.20 | 0.70 | 0.45 | 0.30 | +0.05 | +20.00% | 0.00 | 5 | 51 | 0.89 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 120.00 | 0.20 | 0.75 | 0.48 | 0.29 | -0.56 | -65.89% | 0.00 | 8 | 90 | 0.87 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 125.00 | 0.30 | 1.05 | 0.68 | 0.65 | -0.20 | -23.53% | 0.01 | 1 | 77 | 0.86 | -0.04 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 130.00 | 0.60 | 1.00 | 0.80 | 0.77 | -0.36 | -31.86% | 0.01 | 38 | 209 | 0.83 | -0.05 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 135.00 | 0.90 | 1.10 | 1.00 | 1.03 | -0.60 | -36.81% | 0.01 | 39 | 184 | 0.80 | -0.07 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 140.00 | 1.20 | 1.85 | 1.53 | 1.44 | -0.85 | -37.12% | 0.01 | 47 | 554 | 0.78 | -0.09 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 145.00 | 1.60 | 2.45 | 2.03 | 2.07 | -1.09 | -34.50% | 0.01 | 65 | 393 | 0.74 | -0.12 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 150.00 | 2.50 | 3.30 | 2.90 | 2.83 | -1.87 | -39.79% | 0.02 | 114 | 1,837 | 0.74 | -0.16 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 155.00 | 3.60 | 4.20 | 3.90 | 3.77 | -2.63 | -41.10% | 0.03 | 55 | 366 | 0.72 | -0.20 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 160.00 | 4.70 | 5.50 | 5.10 | 5.39 | -2.91 | -35.06% | 0.03 | 179 | 1,023 | 0.72 | -0.26 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 165.00 | 6.30 | 7.20 | 6.75 | 6.66 | -4.34 | -39.46% | 0.04 | 15 | 123 | 0.71 | -0.32 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 170.00 | 8.30 | 10.00 | 9.15 | 9.20 | -4.50 | -32.85% | 0.05 | 15 | 361 | 0.70 | -0.38 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 175.00 | 11.00 | 12.20 | 11.60 | 10.95 | -9.33 | -46.01% | 0.07 | 5 | 148 | 0.70 | -0.45 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 180.00 | 13.90 | 15.20 | 14.55 | 13.80 | -6.90 | -33.34% | 0.08 | 20 | 303 | 0.70 | -0.52 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 185.00 | 17.10 | 18.50 | 17.80 | 18.20 | -7.88 | -30.22% | 0.10 | 2 | 133 | 0.70 | -0.59 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 190.00 | 20.20 | 22.10 | 21.15 | 21.50 | -7.05 | -24.70% | 0.11 | 1 | 57 | 0.69 | -0.65 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 195.00 | 23.40 | 26.00 | 24.70 | 26.95 | 0.00 | 0.00% | 0.13 | 0 | 224 | 0.70 | -0.70 | 0.01 | -0.26 | 5/1/2026 | 5/29/2026 2:58:49 PM EST |
| 200.00 | 27.30 | 29.90 | 28.60 | 27.60 | -9.55 | -25.71% | 0.14 | 5 | 116 | 0.67 | -0.75 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 210.00 | 35.90 | 38.70 | 37.30 | 44.20 | -7.30 | -14.18% | 0.18 | 2 | 272 | 0.66 | -0.83 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 220.00 | 44.70 | 47.90 | 46.30 | 45.20 | -10.00 | -18.12% | 0.21 | 5 | 263 | 0.89 | -0.89 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 2:58:49 PM EST |
| 230.00 | 54.10 | 57.60 | 55.85 | 73.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.91 | -0.93 | 0.00 | -0.11 | 4/24/2026 | 5/29/2026 2:58:49 PM EST |
| 240.00 | 63.90 | 67.30 | 65.60 | 77.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.07 | 4/9/2026 | 5/29/2026 2:58:49 PM EST |
| 250.00 | 73.70 | 77.20 | 75.45 | % | 0.30 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.05 | 5/29/2026 2:58:49 PM EST | |||
| 260.00 | 83.40 | 87.40 | 85.40 | 101.31 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 2:58:49 PM EST |
| 270.00 | 93.30 | 97.60 | 95.45 | 111.28 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 2:58:49 PM EST |
| 280.00 | 103.30 | 107.40 | 105.35 | 123.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.41 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:58:49 PM EST |
| 290.00 | 113.30 | 117.40 | 115.35 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:58:49 PM EST | |||
| 300.00 | 123.30 | 127.10 | 125.20 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 310.00 | 133.30 | 137.70 | 135.50 | % | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 320.00 | 143.20 | 147.70 | 145.45 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 330.00 | 153.20 | 157.70 | 155.45 | % | 0.47 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 340.00 | 163.20 | 167.70 | 165.45 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 350.00 | 173.20 | 177.70 | 175.45 | % | 0.50 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 360.00 | 183.20 | 187.70 | 185.45 | % | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 370.00 | 193.20 | 197.70 | 195.45 | % | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 380.00 | 203.20 | 207.70 | 205.45 | % | 0.54 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 390.00 | 213.20 | 217.70 | 215.45 | % | 0.55 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 400.00 | 223.20 | 227.70 | 225.45 | % | 0.56 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 410.00 | 233.20 | 237.70 | 235.45 | % | 0.57 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 420.00 | 243.20 | 247.70 | 245.45 | % | 0.58 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 430.00 | 253.50 | 257.60 | 255.55 | % | 0.59 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 440.00 | 263.30 | 267.30 | 265.30 | % | 0.60 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST | |||
| 450.00 | 273.30 | 276.90 | 275.10 | % | 0.61 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:49 PM EST |