Options Chain for VEEVA SYS INC CL A COM (VEEV) - $157.00 as of 4/10/2026 5:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 32.90 | 36.20 | 34.55 | 31.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 125.00 | 27.80 | 31.20 | 29.50 | % | 0.24 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:37 AM EST | |||
| 130.00 | 22.90 | 26.30 | 24.60 | % | 0.19 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:37 AM EST | |||
| 135.00 | 18.60 | 21.20 | 19.90 | % | 0.15 | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.06 | 4/13/2026 9:58:37 AM EST | |||
| 140.00 | 13.50 | 16.30 | 14.90 | 12.05 | % | 0.11 | 1 | 0 | 1.14 | 0.92 | 0.02 | -0.17 | 4/13/2026 | 4/13/2026 9:58:37 AM EST | |
| 145.00 | 8.90 | 12.20 | 10.55 | % | 0.07 | 0 | 0 | 0.99 | 0.81 | 0.03 | -0.33 | 4/13/2026 9:58:37 AM EST | |||
| 150.00 | 5.30 | 8.00 | 6.65 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.57 | 0.66 | 0.04 | -0.42 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 155.00 | 2.60 | 4.10 | 3.35 | 3.90 | +1.25 | +47.17% | 0.02 | 2 | 17 | 0.52 | 0.46 | 0.04 | -0.42 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 160.00 | 0.70 | 2.15 | 1.43 | 1.80 | +0.56 | +45.17% | 0.01 | 21 | 215 | 0.58 | 0.27 | 0.03 | -0.34 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 165.00 | 0.55 | 1.00 | 0.78 | 0.53 | +0.03 | +6.00% | 0.00 | 14 | 34 | 0.56 | 0.13 | 0.02 | -0.22 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 170.00 | 0.05 | 1.50 | 0.78 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 513 | 0.50 | 0.06 | 0.01 | -0.12 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.11 | 0.02 | 0.00 | -0.05 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.49 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:37 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.71 | -65.14% | 0.00 | 1 | 352 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:37 AM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:37 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:37 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.31 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | -0.02 | 0.01 | -0.06 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 140.00 | 0.20 | 0.65 | 0.43 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.09 | -0.08 | 0.02 | -0.17 | 4/10/2026 | 4/13/2026 9:58:37 AM EST |
| 145.00 | 0.40 | 1.00 | 0.70 | 0.80 | -1.10 | -57.90% | 0.00 | 1 | 59 | 0.63 | -0.19 | 0.03 | -0.33 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 150.00 | 1.15 | 2.35 | 1.75 | 1.65 | -1.85 | -52.86% | 0.01 | 253 | 356 | 0.67 | -0.34 | 0.04 | -0.42 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 155.00 | 3.00 | 4.30 | 3.65 | 3.80 | -2.40 | -38.71% | 0.02 | 2 | 113 | 0.63 | -0.54 | 0.04 | -0.42 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 160.00 | 5.50 | 8.30 | 6.90 | 6.80 | -3.29 | -32.61% | 0.04 | 2 | 339 | 0.77 | -0.73 | 0.03 | -0.34 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 165.00 | 9.40 | 12.70 | 11.05 | 10.54 | -3.81 | -26.56% | 0.07 | 2 | 144 | 0.83 | -0.87 | 0.02 | -0.22 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 170.00 | 14.10 | 17.30 | 15.70 | 16.50 | -2.77 | -14.38% | 0.09 | 1 | 145 | 0.92 | -0.94 | 0.01 | -0.12 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 175.00 | 19.10 | 22.30 | 20.70 | 19.50 | -4.95 | -20.25% | 0.12 | 2 | 143 | 1.03 | -0.98 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 180.00 | 24.00 | 27.00 | 25.50 | 26.40 | -2.50 | -8.66% | 0.14 | 1 | 26 | 1.21 | -0.99 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 9:58:37 AM EST |
| 185.00 | 29.40 | 32.30 | 30.85 | 27.65 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:37 AM EST |
| 190.00 | 33.80 | 37.30 | 35.55 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:37 AM EST |
| 195.00 | 38.80 | 42.50 | 40.65 | 36.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:37 AM EST |
| 200.00 | 43.10 | 47.50 | 45.30 | 25.57 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:37 AM EST |
| 210.00 | 53.50 | 57.50 | 55.50 | 35.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:37 AM EST |
| 220.00 | 63.50 | 67.50 | 65.50 | 48.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:37 AM EST |
| 230.00 | 73.60 | 77.50 | 75.55 | 52.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:37 AM EST |
| 240.00 | 83.80 | 87.50 | 85.65 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:37 AM EST | |||
| 250.00 | 93.50 | 97.50 | 95.50 | % | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:37 AM EST | |||
| 260.00 | 103.80 | 107.50 | 105.65 | % | 0.41 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:37 AM EST |