Options Chain for IQVIA HLDGS INC COM (IQV) - $205.99 as of 1/22/2025 8:55:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 99.00 | 102.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 110.00 | 94.10 | 97.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 115.00 | 89.00 | 92.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 120.00 | 84.30 | 88.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 125.00 | 79.30 | 83.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 130.00 | 74.10 | 78.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 135.00 | 69.00 | 73.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 140.00 | 64.40 | 68.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 145.00 | 59.00 | 63.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 150.00 | 54.20 | 58.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 155.00 | 49.00 | 53.90 | 65.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.03 | 6/27/2024 | 1/21/2025 3:59:48 PM EST |
| 160.00 | 44.50 | 49.40 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:48 PM EST | |||
| 165.00 | 39.50 | 43.50 | 44.30 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.98 | 0.00 | -0.04 | 12/10/2024 | 1/21/2025 3:59:48 PM EST |
| 170.00 | 34.50 | 38.00 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.06 | 1/21/2025 3:59:48 PM EST | |||
| 175.00 | 30.00 | 34.60 | 36.60 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.94 | 0.01 | -0.07 | 12/10/2024 | 1/21/2025 3:59:48 PM EST |
| 180.00 | 25.50 | 28.30 | 26.10 | 0.00 | 0.00% | 0 | 81 | 0.33 | 0.91 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 185.00 | 21.20 | 23.90 | 17.49 | 0.00 | 0.00% | 0 | 85 | 0.39 | 0.87 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 190.00 | 17.30 | 21.20 | 13.01 | 0.00 | 0.00% | 0 | 62 | 0.33 | 0.81 | 0.01 | -0.11 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 195.00 | 13.80 | 15.80 | 11.80 | 0.00 | 0.00% | 0 | 80 | 0.34 | 0.74 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 200.00 | 10.60 | 13.00 | 10.45 | 0.00 | 0.00% | 0 | 382 | 0.31 | 0.65 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 210.00 | 5.40 | 6.60 | 5.03 | 0.00 | 0.00% | 0 | 9,181 | 0.32 | 0.44 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 220.00 | 2.20 | 2.95 | 2.15 | 0.00 | 0.00% | 0 | 164 | 0.30 | 0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 230.00 | 0.80 | 5.00 | 0.80 | 0.00 | 0.00% | 0 | 70 | 0.47 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 240.00 | 0.10 | 2.40 | 0.33 | 0.00 | 0.00% | 0 | 52 | 0.48 | 0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.40 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 54 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 243 | 0.64 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 1.55 | 0.29 | 0.00 | 0.00% | 0 | 115 | 0.76 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 1.35 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:48 PM EST |
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 370.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 1/21/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 7/17/2024 | 1/21/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.02 | 11/1/2024 | 1/21/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.01 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 160.00 | 0.05 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.04 | 7/15/2024 | 1/21/2025 3:59:48 PM EST |
| 165.00 | 0.10 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.02 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 170.00 | 0.15 | 2.30 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.04 | 0.00 | -0.06 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 175.00 | 0.45 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.06 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 180.00 | 0.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 3,261 | 0.37 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 87 | 0.36 | -0.13 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 190.00 | 0.05 | 2.70 | 2.64 | 0.00 | 0.00% | 0 | 590 | 0.29 | -0.19 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 195.00 | 3.00 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 9,729 | 0.33 | -0.26 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 200.00 | 3.50 | 5.30 | 6.20 | 0.00 | 0.00% | 0 | 329 | 0.30 | -0.35 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 210.00 | 8.20 | 10.10 | 15.10 | 0.00 | 0.00% | 0 | 99 | 0.29 | -0.56 | 0.02 | -0.13 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 220.00 | 15.20 | 17.10 | 18.83 | 0.00 | 0.00% | 0 | 136 | 0.29 | -0.75 | 0.02 | -0.09 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 230.00 | 23.00 | 26.50 | 30.80 | 0.00 | 0.00% | 0 | 243 | 0.34 | -0.89 | 0.01 | -0.05 | 12/20/2024 | 1/21/2025 3:59:48 PM EST |
| 240.00 | 32.90 | 36.50 | 47.54 | 0.00 | 0.00% | 0 | 129 | 0.50 | -0.95 | 0.00 | -0.03 | 11/15/2024 | 1/21/2025 3:59:48 PM EST |
| 250.00 | 42.40 | 46.50 | 35.90 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/29/2024 | 1/21/2025 3:59:48 PM EST |
| 260.00 | 52.40 | 56.50 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:48 PM EST |
| 270.00 | 62.10 | 66.50 | 35.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:48 PM EST |
| 280.00 | 72.50 | 76.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 290.00 | 82.50 | 86.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 300.00 | 92.70 | 96.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 310.00 | 102.80 | 106.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 320.00 | 112.50 | 116.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 330.00 | 122.70 | 126.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 340.00 | 131.80 | 136.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 350.00 | 142.00 | 146.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 360.00 | 152.60 | 156.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 370.00 | 162.20 | 166.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |