Options Chain for VEEVA SYS INC CL A COM (VEEV) - $264.84 as of 9/9/2026 11:15:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 106.30 | 110.00 | 108.15 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 160.00 | 101.30 | 105.00 | 103.15 | % | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 165.00 | 96.40 | 100.20 | 98.30 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 170.00 | 91.40 | 95.20 | 93.30 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 175.00 | 86.30 | 90.20 | 88.25 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 180.00 | 81.30 | 85.40 | 83.35 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 9/9/2026 10:59:00 AM EST | |||
| 185.00 | 76.30 | 80.30 | 78.30 | 91.95 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 10:59:00 AM EST |
| 190.00 | 71.40 | 75.40 | 73.40 | 92.61 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 195.00 | 67.00 | 70.50 | 68.75 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 9/9/2026 10:59:00 AM EST | |||
| 200.00 | 61.90 | 65.50 | 63.70 | 86.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.04 | 8/31/2026 | 9/9/2026 10:59:00 AM EST |
| 210.00 | 52.80 | 56.00 | 54.40 | 74.31 | 0.00 | 0.00% | 0.26 | 0 | 69 | 0.56 | 0.96 | 0.00 | -0.06 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 220.00 | 43.80 | 46.80 | 45.30 | 68.10 | 0.00 | 0.00% | 0.21 | 0 | 91 | 0.55 | 0.92 | 0.00 | -0.07 | 8/27/2026 | 9/9/2026 10:59:00 AM EST |
| 230.00 | 34.00 | 38.00 | 36.00 | 37.95 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.42 | 0.86 | 0.01 | -0.11 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 240.00 | 26.60 | 29.90 | 28.25 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.43 | 0.78 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 250.00 | 20.00 | 22.70 | 21.35 | 24.60 | -5.30 | -17.73% | 0.09 | 1 | 34 | 0.41 | 0.68 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 260.00 | 13.90 | 16.60 | 15.25 | 16.95 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.40 | 0.57 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 270.00 | 10.40 | 11.80 | 11.10 | 10.20 | -1.70 | -14.29% | 0.04 | 2 | 68 | 0.41 | 0.46 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 280.00 | 6.70 | 8.30 | 7.50 | 7.82 | -0.78 | -9.07% | 0.03 | 2 | 37 | 0.41 | 0.35 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 290.00 | 4.10 | 5.80 | 4.95 | 4.25 | -1.35 | -24.11% | 0.02 | 7 | 60 | 0.41 | 0.26 | 0.01 | -0.15 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 300.00 | 2.50 | 3.40 | 2.95 | 3.00 | -0.20 | -6.25% | 0.01 | 11 | 226 | 0.41 | 0.18 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 310.00 | 1.55 | 2.70 | 2.13 | 2.00 | -0.50 | -20.00% | 0.01 | 1 | 623 | 0.42 | 0.13 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 320.00 | 0.95 | 1.95 | 1.45 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.42 | 0.09 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 330.00 | 0.35 | 1.45 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.06 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 340.00 | 0.00 | 2.85 | 1.43 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.03 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 10:59:00 AM EST |
| 360.00 | 0.00 | 2.40 | 1.20 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/9/2026 10:59:00 AM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/9/2026 10:59:00 AM EST |
| 380.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:00 AM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 10:59:00 AM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 10:59:00 AM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.78 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 9/9/2026 10:59:00 AM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | -0.01 | 0.00 | -0.03 | 8/27/2026 | 9/9/2026 10:59:00 AM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | -0.02 | 0.00 | -0.04 | 8/27/2026 | 9/9/2026 10:59:00 AM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | -0.04 | 0.00 | -0.06 | 8/31/2026 | 9/9/2026 10:59:00 AM EST |
| 220.00 | 0.95 | 1.90 | 1.43 | 1.30 | 0.00 | 0.00% | 0.01 | 1 | 36 | 0.43 | -0.08 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 230.00 | 2.30 | 3.00 | 2.65 | 2.50 | +0.44 | +21.36% | 0.01 | 3 | 26 | 0.42 | -0.14 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 240.00 | 3.80 | 5.10 | 4.45 | 4.30 | +0.30 | +7.50% | 0.02 | 2 | 46 | 0.40 | -0.22 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 250.00 | 6.60 | 8.10 | 7.35 | 7.38 | +0.58 | +8.53% | 0.03 | 2 | 52 | 0.41 | -0.32 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 260.00 | 10.60 | 12.00 | 11.30 | 12.52 | +1.53 | +13.93% | 0.04 | 1 | 29 | 0.40 | -0.43 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 270.00 | 16.00 | 18.50 | 17.25 | 16.90 | +1.80 | +11.93% | 0.06 | 2 | 48 | 0.39 | -0.54 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 280.00 | 22.30 | 25.30 | 23.80 | 23.25 | +1.92 | +9.01% | 0.09 | 1 | 51 | 0.40 | -0.65 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 290.00 | 29.20 | 33.10 | 31.15 | 29.71 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.40 | -0.74 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 300.00 | 37.60 | 41.30 | 39.45 | 38.90 | +1.70 | +4.57% | 0.13 | 70 | 34 | 0.39 | -0.82 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 10:59:00 AM EST |
| 310.00 | 46.70 | 50.40 | 48.55 | 34.58 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | -0.87 | 0.01 | -0.10 | 8/28/2026 | 9/9/2026 10:59:00 AM EST |
| 320.00 | 56.60 | 59.90 | 58.25 | 38.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.54 | -0.91 | 0.00 | -0.08 | 9/3/2026 | 9/9/2026 10:59:00 AM EST |
| 330.00 | 65.90 | 69.60 | 67.75 | % | 0.21 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.06 | 9/9/2026 10:59:00 AM EST | |||
| 340.00 | 75.70 | 79.70 | 77.70 | 55.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | -0.97 | 0.00 | -0.04 | 8/27/2026 | 9/9/2026 10:59:00 AM EST |
| 350.00 | 85.70 | 88.90 | 87.30 | 84.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.69 | -0.98 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 10:59:00 AM EST |
| 360.00 | 95.70 | 99.70 | 97.70 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 9/9/2026 10:59:00 AM EST | |||
| 370.00 | 105.70 | 109.90 | 107.80 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST | |||
| 380.00 | 115.70 | 119.80 | 117.75 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/9/2026 10:59:00 AM EST |