Options Chain for VEEVA SYS INC CL A COM (VEEV) - $234.21 as of 3/31/2025 2:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 85.30 | 88.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 150.00 | 80.40 | 83.60 | 80.09 | -2.12 | -2.58% | 1 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 155.00 | 75.30 | 78.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 70.30 | 73.30 | 59.93 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:52 PM EST |
| 165.00 | 65.40 | 69.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 170.00 | 60.40 | 63.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 175.00 | 55.40 | 58.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 180.00 | 50.40 | 53.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 185.00 | 45.50 | 48.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:58:52 PM EST | |||
| 190.00 | 40.60 | 43.10 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 3/31/2025 2:58:52 PM EST | |||
| 195.00 | 35.70 | 38.70 | 30.40 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.97 | 0.00 | -0.06 | 2/25/2025 | 3/31/2025 2:58:52 PM EST |
| 200.00 | 30.80 | 33.80 | 38.35 | 0.00 | 0.00% | 0 | 84 | 0.54 | 0.95 | 0.00 | -0.09 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 21.50 | 24.30 | 25.11 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.88 | 0.01 | -0.14 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 220.00 | 13.00 | 14.80 | 22.40 | 0.00 | 0.00% | 0 | 59 | 0.31 | 0.75 | 0.02 | -0.19 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 230.00 | 7.00 | 7.60 | 7.23 | -0.87 | -10.75% | 3 | 83 | 0.31 | 0.55 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 240.00 | 2.70 | 3.10 | 2.96 | -0.55 | -15.67% | 129 | 545 | 0.30 | 0.30 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 250.00 | 0.65 | 1.25 | 0.98 | -0.17 | -14.79% | 7 | 537 | 0.30 | 0.15 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 260.00 | 0.00 | 2.40 | 0.20 | -0.10 | -33.34% | 3 | 335 | 0.44 | 0.06 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 270.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.03 | 0.00 | -0.05 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 280.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.01 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 290.00 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 310.00 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:52 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 350.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 175.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 2:58:52 PM EST |
| 180.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.00 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 185.00 | 0.00 | 1.00 | 2.35 | 0.00 | 0.00% | 0 | 31 | 0.67 | -0.01 | 0.00 | -0.04 | 3/5/2025 | 3/31/2025 2:58:52 PM EST |
| 190.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.01 | 0.00 | -0.05 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 195.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.03 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.45 | +0.10 | +28.58% | 2 | 51 | 0.41 | -0.05 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.12 | 0.01 | -0.14 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 220.00 | 1.85 | 2.25 | 2.46 | +1.16 | +89.24% | 10 | 646 | 0.33 | -0.25 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 230.00 | 4.90 | 5.50 | 5.50 | +0.30 | +5.77% | 15 | 158 | 0.31 | -0.45 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 240.00 | 9.90 | 11.60 | 12.41 | +4.21 | +51.35% | 1 | 63 | 0.28 | -0.70 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 250.00 | 18.10 | 20.50 | 14.70 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.85 | 0.01 | -0.13 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 260.00 | 27.60 | 30.20 | 27.59 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.94 | 0.01 | -0.07 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 270.00 | 36.70 | 40.40 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.05 | 3/31/2025 2:58:52 PM EST | |||
| 280.00 | 47.20 | 50.00 | 44.99 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 290.00 | 56.60 | 60.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 300.00 | 67.40 | 70.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 310.00 | 76.20 | 80.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 320.00 | 87.30 | 90.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 330.00 | 97.40 | 100.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 340.00 | 106.80 | 109.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 350.00 | 117.10 | 120.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |