Options Chain for VEEVA SYS INC CL A COM (VEEV) - $283.50 as of 10/6/2026 8:42:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 117.50 | 121.60 | 119.55 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:50 PM EST | |||
| 170.00 | 112.40 | 116.60 | 114.50 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:50 PM EST | |||
| 175.00 | 107.60 | 111.90 | 109.75 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:50 PM EST | |||
| 180.00 | 102.50 | 107.00 | 104.75 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:50 PM EST | |||
| 185.00 | 97.70 | 102.00 | 99.85 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:50 PM EST | |||
| 190.00 | 92.70 | 96.80 | 94.75 | % | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 10/6/2026 3:59:50 PM EST | |||
| 195.00 | 87.90 | 92.20 | 90.05 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 10/6/2026 3:59:50 PM EST | |||
| 200.00 | 83.20 | 86.80 | 85.00 | 64.70 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 10/6/2026 3:59:50 PM EST |
| 210.00 | 73.80 | 77.10 | 75.45 | 74.98 | +17.68 | +30.86% | 0.36 | 2 | 69 | 0.66 | 0.98 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 220.00 | 64.40 | 67.50 | 65.95 | 48.73 | 0.00 | 0.00% | 0.30 | 0 | 91 | 0.59 | 0.97 | 0.00 | -0.06 | 9/22/2026 | 10/6/2026 3:59:50 PM EST |
| 230.00 | 55.10 | 58.30 | 56.70 | 47.62 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.42 | 0.94 | 0.00 | -0.09 | 9/24/2026 | 10/6/2026 3:59:50 PM EST |
| 240.00 | 45.80 | 49.40 | 47.60 | 47.90 | +4.50 | +10.37% | 0.20 | 10 | 13 | 0.42 | 0.89 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 250.00 | 37.60 | 41.10 | 39.35 | 39.60 | +5.10 | +14.79% | 0.16 | 10 | 11 | 0.42 | 0.83 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 260.00 | 30.20 | 33.50 | 31.85 | 31.46 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.42 | 0.76 | 0.01 | -0.17 | 10/5/2026 | 10/6/2026 3:59:50 PM EST |
| 270.00 | 23.50 | 27.10 | 25.30 | 24.83 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.42 | 0.67 | 0.01 | -0.20 | 10/5/2026 | 10/6/2026 3:59:50 PM EST |
| 280.00 | 18.00 | 21.50 | 19.75 | 19.00 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.43 | 0.58 | 0.01 | -0.21 | 10/5/2026 | 10/6/2026 3:59:50 PM EST |
| 290.00 | 13.20 | 16.60 | 14.90 | 14.90 | +3.18 | +27.14% | 0.05 | 3 | 140 | 0.42 | 0.49 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 300.00 | 9.80 | 13.20 | 11.50 | 11.80 | +1.80 | +18.00% | 0.04 | 18 | 45 | 0.43 | 0.40 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 310.00 | 7.40 | 10.10 | 8.75 | 8.20 | +1.40 | +20.59% | 0.03 | 76 | 37 | 0.44 | 0.32 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 320.00 | 4.00 | 7.50 | 5.75 | 6.00 | +1.00 | +20.00% | 0.02 | 1 | 27 | 0.42 | 0.25 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 330.00 | 2.80 | 6.30 | 4.55 | 3.96 | +0.26 | +7.03% | 0.01 | 11 | 24 | 0.44 | 0.20 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 340.00 | 1.80 | 4.00 | 2.90 | 3.00 | +1.00 | +50.00% | 0.01 | 3 | 8 | 0.42 | 0.15 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 350.00 | 0.35 | 4.10 | 2.23 | 1.95 | +0.20 | +11.43% | 0.01 | 1 | 17 | 0.41 | 0.11 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 3.70 | 1.85 | 1.40 | % | 0.01 | 1 | 0 | 0.57 | 0.07 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:50 PM EST | |
| 370.00 | 0.00 | 1.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.05 | 0.00 | -0.05 | 9/29/2026 | 10/6/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.04 | 10/6/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.03 | 10/6/2026 3:59:50 PM EST | |||
| 400.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 10/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 10/6/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.03 | 9/30/2026 | 10/6/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 10/6/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 10/6/2026 3:59:50 PM EST |
| 220.00 | 0.05 | 1.55 | 0.80 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.41 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 3:59:50 PM EST |
| 230.00 | 0.30 | 2.20 | 1.25 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | -0.06 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 3:59:50 PM EST |
| 240.00 | 1.20 | 3.10 | 2.15 | 2.47 | -1.12 | -31.20% | 0.01 | 9 | 58 | 0.41 | -0.11 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 250.00 | 3.30 | 4.80 | 4.05 | 4.04 | -0.96 | -19.20% | 0.02 | 5 | 52 | 0.42 | -0.17 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 260.00 | 4.70 | 8.60 | 6.65 | 6.43 | -1.42 | -18.09% | 0.03 | 7 | 54 | 0.43 | -0.24 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 270.00 | 8.00 | 11.90 | 9.95 | 9.65 | -0.85 | -8.10% | 0.04 | 5 | 13 | 0.43 | -0.33 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 280.00 | 12.50 | 15.70 | 14.10 | 17.46 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.42 | -0.42 | 0.01 | -0.21 | 10/5/2026 | 10/6/2026 3:59:50 PM EST |
| 290.00 | 18.00 | 21.10 | 19.55 | 20.00 | -3.64 | -15.40% | 0.07 | 1 | 6 | 0.43 | -0.51 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:50 PM EST |
| 300.00 | 24.10 | 27.70 | 25.90 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.01 | -0.20 | 10/6/2026 3:59:50 PM EST | |||
| 310.00 | 31.10 | 34.70 | 32.90 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.19 | 10/6/2026 3:59:50 PM EST | |||
| 320.00 | 38.80 | 42.30 | 40.55 | % | 0.13 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.17 | 10/6/2026 3:59:50 PM EST | |||
| 330.00 | 47.30 | 50.80 | 49.05 | % | 0.15 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.14 | 10/6/2026 3:59:50 PM EST | |||
| 340.00 | 56.10 | 59.40 | 57.75 | % | 0.17 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.12 | 10/6/2026 3:59:50 PM EST | |||
| 350.00 | 65.40 | 68.90 | 67.15 | % | 0.19 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.10 | 10/6/2026 3:59:50 PM EST | |||
| 360.00 | 74.90 | 78.20 | 76.55 | % | 0.21 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.07 | 10/6/2026 3:59:50 PM EST | |||
| 370.00 | 84.50 | 88.20 | 86.35 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 10/6/2026 3:59:50 PM EST | |||
| 380.00 | 94.10 | 98.40 | 96.25 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 10/6/2026 3:59:50 PM EST | |||
| 390.00 | 104.40 | 108.40 | 106.40 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 10/6/2026 3:59:50 PM EST | |||
| 400.00 | 114.40 | 118.30 | 116.35 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 10/6/2026 3:59:50 PM EST |