Options Chain for IQVIA HLDGS INC COM (IQV) - $248.14 as of 9/6/2024 3:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 121.20 | 125.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 125.00 | 116.50 | 120.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 111.60 | 115.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 106.30 | 110.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 101.40 | 105.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 96.30 | 100.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 91.50 | 95.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 86.30 | 90.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 81.30 | 85.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 76.30 | 80.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 71.30 | 75.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 66.70 | 70.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 61.50 | 65.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 56.60 | 60.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 51.50 | 55.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 46.80 | 50.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 200.00 | 41.50 | 45.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 32.00 | 35.30 | 38.60 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.99 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 22.60 | 25.90 | 24.83 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.94 | 0.01 | -0.09 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 13.70 | 15.30 | 20.80 | 0.00 | 0.00% | 0 | 50 | 0.26 | 0.83 | 0.02 | -0.16 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 7.20 | 7.80 | 7.53 | -4.07 | -35.09% | 5 | 169 | 0.30 | 0.61 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 2.50 | 2.80 | 3.30 | 0.00 | 0.00% | 0 | 237 | 0.27 | 0.31 | 0.03 | -0.17 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 0.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 179 | 0.27 | 0.11 | 0.02 | -0.09 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 0.20 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 624 | 0.32 | 0.03 | 0.01 | -0.04 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.05 | 0.40 | 1.90 | 0.00 | 0.00% | 0 | 122 | 0.39 | -0.01 | 0.00 | -0.04 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 485 | 0.34 | -0.06 | 0.01 | -0.09 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 1.20 | 1.45 | 1.55 | +0.71 | +84.53% | 5 | 264 | 0.31 | -0.17 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 3.60 | 4.00 | 3.58 | +1.41 | +64.98% | 3 | 187 | 0.28 | -0.39 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 8.60 | 9.30 | 5.40 | 0.00 | 0.00% | 0 | 95 | 0.26 | -0.69 | 0.03 | -0.17 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 15.40 | 18.40 | 13.20 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.89 | 0.02 | -0.09 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 25.40 | 29.10 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 280.00 | 34.90 | 38.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 290.00 | 45.20 | 48.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 300.00 | 54.90 | 58.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 310.00 | 64.90 | 68.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 320.00 | 74.90 | 79.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 330.00 | 85.00 | 89.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 340.00 | 94.90 | 99.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 350.00 | 104.90 | 109.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |