Options Chain for VEEVA SYS INC CL A COM (VEEV) - $200.91 as of 4/29/2024 2:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 89.20 | 96.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:43 PM EST | |||
| 115.00 | 84.10 | 91.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:43 PM EST | |||
| 120.00 | 79.00 | 86.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 125.00 | 74.00 | 81.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 130.00 | 69.10 | 76.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 135.00 | 64.20 | 71.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 140.00 | 59.20 | 66.40 | 84.91 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/29/2024 1:58:43 PM EST |
| 145.00 | 55.40 | 61.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 150.00 | 50.90 | 56.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 155.00 | 44.40 | 51.40 | 70.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 4/29/2024 1:58:43 PM EST |
| 160.00 | 40.10 | 46.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 165.00 | 35.10 | 41.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 170.00 | 30.30 | 36.70 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:58:43 PM EST | |||
| 175.00 | 24.70 | 31.70 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 4/29/2024 1:58:43 PM EST | |||
| 180.00 | 21.50 | 26.70 | 20.36 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.96 | 0.01 | -0.06 | 4/22/2024 | 4/29/2024 1:58:43 PM EST |
| 185.00 | 16.40 | 18.60 | 15.35 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.92 | 0.01 | -0.08 | 4/19/2024 | 4/29/2024 1:58:43 PM EST |
| 190.00 | 13.20 | 13.80 | 15.33 | 0.00 | 0.00% | 0 | 35 | 0.29 | 0.86 | 0.02 | -0.11 | 4/23/2024 | 4/29/2024 1:58:43 PM EST |
| 195.00 | 9.30 | 9.70 | 9.60 | +2.60 | +37.15% | 1 | 23 | 0.27 | 0.77 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 200.00 | 6.00 | 6.30 | 6.10 | -0.30 | -4.69% | 22 | 153 | 0.26 | 0.64 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 210.00 | 1.75 | 1.95 | 1.84 | -0.21 | -10.25% | 25 | 307 | 0.25 | 0.30 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 220.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 29 | 510 | 0.25 | 0.10 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 230.00 | 0.10 | 0.25 | 0.25 | +0.07 | +38.89% | 2 | 333 | 0.29 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 240.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 2 | 617 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 250.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 185 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:43 PM EST |
| 260.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:58:43 PM EST |
| 270.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:43 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 516 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:43 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:43 PM EST |
| 300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 820 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:43 PM EST |
| 310.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 521 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:43 PM EST |
| 320.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:43 PM EST |
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 805 | 0.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:43 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 | 1.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:43 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:43 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 1:58:43 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.93 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 4/29/2024 1:58:43 PM EST |
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:43 PM EST | |||
| 155.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/29/2024 1:58:43 PM EST |
| 160.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/29/2024 1:58:43 PM EST |
| 165.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/29/2024 1:58:43 PM EST |
| 170.00 | 0.00 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 53 | 0.50 | -0.01 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 1:58:43 PM EST |
| 175.00 | 0.20 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 91 | 0.48 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 1:58:43 PM EST |
| 180.00 | 0.30 | 0.40 | 0.30 | -0.15 | -33.34% | 26 | 1,686 | 0.35 | -0.04 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 185.00 | 0.50 | 0.60 | 0.50 | -0.20 | -28.58% | 31 | 1,719 | 0.31 | -0.08 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 190.00 | 0.90 | 1.05 | 1.05 | -0.25 | -19.24% | 44 | 277 | 0.28 | -0.14 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 195.00 | 1.80 | 2.00 | 1.65 | -0.75 | -31.25% | 24 | 420 | 0.27 | -0.23 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 200.00 | 3.40 | 3.70 | 3.70 | -0.20 | -5.13% | 24 | 304 | 0.26 | -0.36 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 210.00 | 9.10 | 9.70 | 8.60 | -6.40 | -42.67% | 2 | 1,004 | 0.25 | -0.70 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:43 PM EST |
| 220.00 | 17.10 | 18.70 | 22.40 | 0.00 | 0.00% | 0 | 187 | 0.34 | -0.90 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 1:58:43 PM EST |
| 230.00 | 27.30 | 30.90 | 28.59 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:43 PM EST |
| 240.00 | 36.70 | 40.60 | 41.73 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:43 PM EST |
| 250.00 | 46.90 | 50.80 | 43.60 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:58:43 PM EST |
| 260.00 | 53.80 | 60.90 | 29.42 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 1:58:43 PM EST |
| 270.00 | 66.50 | 70.50 | 45.55 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 1:58:43 PM EST |
| 280.00 | 75.60 | 80.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 290.00 | 86.30 | 90.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 300.00 | 96.00 | 101.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 310.00 | 103.80 | 109.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 320.00 | 115.70 | 121.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 330.00 | 123.80 | 131.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST | |||
| 340.00 | 136.60 | 140.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:43 PM EST |