Options Chain for IQVIA HLDGS INC COM (IQV) - $199.11 as of 2/4/2025 2:33:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 68.80 | 72.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 64.00 | 67.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 59.10 | 62.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 54.60 | 57.70 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 49.30 | 52.80 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 44.40 | 48.00 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 39.70 | 43.20 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 34.90 | 37.80 | % | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 170.00 | 30.30 | 33.90 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.07 | 2/4/2025 4:00:06 PM EST | |||
| 175.00 | 26.00 | 28.80 | % | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.09 | 2/4/2025 4:00:06 PM EST | |||
| 180.00 | 22.30 | 25.40 | % | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.10 | 2/4/2025 4:00:06 PM EST | |||
| 185.00 | 18.40 | 20.40 | 19.10 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.76 | 0.01 | -0.11 | 1/16/2025 | 2/4/2025 4:00:06 PM EST |
| 190.00 | 15.10 | 16.60 | % | 0 | 0 | 0.34 | 0.70 | 0.01 | -0.11 | 2/4/2025 4:00:06 PM EST | |||
| 195.00 | 12.00 | 14.20 | % | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.12 | 2/4/2025 4:00:06 PM EST | |||
| 200.00 | 8.00 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.54 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 210.00 | 4.50 | 6.00 | 5.40 | -0.80 | -12.91% | 2 | 174 | 0.31 | 0.37 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 220.00 | 2.15 | 3.20 | 2.80 | -0.50 | -15.16% | 2 | 63 | 0.31 | 0.23 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 230.00 | 1.10 | 1.55 | 1.40 | -0.20 | -12.50% | 1 | 43 | 0.32 | 0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 240.00 | 0.50 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.07 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 250.00 | 0.05 | 2.45 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.95 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 0.10 | 2.35 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 0.15 | 2.40 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 155.00 | 0.20 | 2.65 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.04 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 0.30 | 2.85 | % | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 165.00 | 0.50 | 1.10 | % | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.06 | 2/4/2025 4:00:06 PM EST | |||
| 170.00 | 1.10 | 1.50 | 1.35 | -0.35 | -20.59% | 1 | 1 | 0.39 | -0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 175.00 | 1.65 | 2.10 | 1.95 | 0.00 | 0.00% | 1 | 7 | 0.38 | -0.14 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 180.00 | 2.60 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.18 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 185.00 | 3.60 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 55 | 0.36 | -0.24 | 0.01 | -0.11 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 190.00 | 5.00 | 5.50 | 5.30 | -0.10 | -1.86% | 1 | 56 | 0.36 | -0.30 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 195.00 | 6.10 | 7.20 | 6.80 | -0.40 | -5.56% | 1 | 9 | 0.34 | -0.38 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 200.00 | 7.60 | 9.60 | 9.40 | -0.10 | -1.06% | 6 | 17 | 0.32 | -0.46 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 210.00 | 13.60 | 15.20 | 14.60 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.63 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 220.00 | 20.50 | 23.60 | % | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.08 | 2/4/2025 4:00:06 PM EST | |||
| 230.00 | 29.10 | 31.80 | % | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.05 | 2/4/2025 4:00:06 PM EST | |||
| 240.00 | 39.40 | 42.20 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 250.00 | 48.50 | 52.00 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 260.00 | 58.50 | 62.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 270.00 | 68.50 | 71.60 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 280.00 | 78.80 | 81.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 290.00 | 88.60 | 91.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 300.00 | 98.40 | 102.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |