Options Chain for VEEVA SYS INC CL A COM (VEEV) - $279.01 as of 5/30/2025 6:06:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 167.90 | 172.10 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 162.90 | 167.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 120.00 | 157.90 | 162.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 125.00 | 153.00 | 157.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 130.00 | 148.00 | 152.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 143.00 | 147.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 138.00 | 142.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 133.10 | 137.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 128.00 | 132.20 | 81.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 155.00 | 123.10 | 127.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 118.10 | 122.20 | 81.00 | 0.00 | 0.00% | 0 | 28 | 1.55 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 3:59:54 PM EST |
| 165.00 | 113.10 | 117.40 | 56.38 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 170.00 | 108.20 | 112.20 | 51.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 175.00 | 103.10 | 107.20 | 46.70 | 0.00 | 0.00% | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 180.00 | 98.20 | 102.30 | 54.92 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 185.00 | 93.10 | 97.40 | 94.24 | -1.20 | -1.26% | 2 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 190.00 | 88.70 | 91.40 | 89.55 | +43.24 | +93.38% | 1 | 11 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 195.00 | 83.90 | 86.40 | 90.00 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 78.80 | 81.30 | 78.70 | +0.70 | +0.90% | 1 | 69 | 1.01 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 68.90 | 71.40 | 67.57 | -4.70 | -6.51% | 3 | 48 | 0.91 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 220.00 | 58.90 | 61.30 | 57.67 | -3.95 | -6.41% | 1 | 135 | 0.71 | 0.99 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 230.00 | 49.00 | 51.50 | 50.77 | -1.75 | -3.34% | 8 | 262 | 0.66 | 0.98 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 39.10 | 41.60 | 39.87 | -0.75 | -1.85% | 21 | 715 | 0.53 | 0.96 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 250.00 | 30.20 | 32.60 | 31.26 | +1.75 | +5.93% | 35 | 742 | 0.30 | 0.94 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 260.00 | 20.70 | 22.90 | 20.70 | -0.60 | -2.82% | 127 | 864 | 0.27 | 0.89 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 270.00 | 13.00 | 14.60 | 13.40 | -0.40 | -2.90% | 196 | 552 | 0.27 | 0.76 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 280.00 | 6.70 | 8.60 | 7.20 | -0.73 | -9.21% | 114 | 735 | 0.27 | 0.53 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 290.00 | 2.15 | 3.40 | 3.35 | -0.32 | -8.72% | 75 | 1,385 | 0.23 | 0.31 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 300.00 | 1.00 | 1.45 | 1.00 | -0.82 | -45.06% | 105 | 1,263 | 0.25 | 0.15 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 310.00 | 0.45 | 0.85 | 0.42 | -0.43 | -50.59% | 17 | 1,129 | 0.29 | 0.06 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 320.00 | 0.15 | 1.35 | 0.25 | -0.20 | -44.45% | 37 | 750 | 0.43 | 0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 106 | 0.47 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.45 | 0.10 | -0.11 | -52.39% | 1 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 2 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 1.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.30 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 425 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.05 | 0.38 | +0.33 | +660.00% | 3 | 66 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 190.00 | 0.05 | 0.15 | 0.05 | -0.01 | -16.67% | 6 | 54 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.40 | 0.10 | -0.01 | -9.10% | 5 | 262 | 0.58 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 0.10 | 2.25 | 0.14 | +0.01 | +7.70% | 4 | 966 | 0.56 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 220.00 | 0.15 | 0.45 | 0.30 | +0.05 | +20.00% | 106 | 1,016 | 0.48 | -0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 230.00 | 0.15 | 0.50 | 0.30 | -0.05 | -14.29% | 21 | 536 | 0.45 | -0.02 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 0.10 | 0.50 | 0.45 | -0.05 | -10.00% | 11 | 399 | 0.35 | -0.04 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 250.00 | 0.20 | 0.70 | 0.60 | -0.32 | -34.79% | 21 | 189 | 0.32 | -0.06 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 260.00 | 1.20 | 1.60 | 1.38 | -0.57 | -29.24% | 129 | 194 | 0.30 | -0.11 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 270.00 | 2.85 | 3.30 | 3.40 | -0.60 | -15.00% | 306 | 1,156 | 0.27 | -0.24 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 280.00 | 6.10 | 7.60 | 7.00 | -1.00 | -12.50% | 76 | 194 | 0.27 | -0.47 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 290.00 | 11.20 | 14.20 | 16.30 | +3.25 | +24.91% | 3 | 88 | 0.25 | -0.69 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 300.00 | 20.10 | 22.30 | 25.00 | +5.20 | +26.27% | 8 | 9 | 0.28 | -0.85 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 310.00 | 29.50 | 32.10 | 32.60 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.94 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 320.00 | 38.50 | 41.90 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 330.00 | 48.30 | 51.90 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 340.00 | 59.20 | 61.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 350.00 | 69.20 | 71.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 360.00 | 79.20 | 81.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 370.00 | 88.60 | 91.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 380.00 | 99.40 | 101.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 390.00 | 109.20 | 111.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 400.00 | 119.30 | 121.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 410.00 | 129.20 | 131.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 420.00 | 139.20 | 141.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |