Options Chain for IQVIA HLDGS INC COM (IQV) - $233.98 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 143.70 | 146.50 | % | 0 | 1 | 2.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 138.50 | 142.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 133.50 | 136.90 | % | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 128.70 | 132.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 123.80 | 126.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 118.70 | 122.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 113.60 | 116.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 108.60 | 112.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 103.90 | 107.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 135.00 | 98.60 | 102.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 93.60 | 97.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 88.70 | 91.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 83.70 | 87.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 78.70 | 81.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 73.80 | 77.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 68.80 | 72.50 | % | 0 | 15 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 63.80 | 67.30 | 71.61 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.03 | 2/14/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 58.50 | 62.90 | % | 0 | 16 | 0.94 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 53.50 | 57.90 | % | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 49.00 | 52.60 | % | 0 | 17 | 0.80 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 44.00 | 47.70 | 64.19 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.99 | 0.00 | -0.04 | 3/1/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 38.60 | 42.00 | 43.41 | 0.00 | 0.00% | 0 | 27 | 0.70 | 0.98 | 0.00 | -0.05 | 2/14/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 33.80 | 37.90 | 29.65 | 0.00 | 0.00% | 0 | 66 | 0.63 | 0.96 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 25.70 | 27.60 | 27.25 | 0.00 | 0.00% | 0 | 55 | 0.54 | 0.91 | 0.01 | -0.10 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 16.20 | 19.30 | 18.50 | -4.60 | -19.92% | 1 | 147 | 0.38 | 0.81 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 230.00 | 10.20 | 10.70 | 9.35 | 0.00 | 0.00% | 0 | 323 | 0.34 | 0.64 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 5.10 | 5.50 | 5.79 | +0.39 | +7.23% | 1 | 438 | 0.33 | 0.41 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 2.20 | 2.55 | 2.74 | +0.36 | +15.13% | 2 | 486 | 0.32 | 0.23 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 0.80 | 1.00 | 1.00 | +0.11 | +12.36% | 2 | 502 | 0.32 | 0.12 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 0.10 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 651 | 0.34 | 0.06 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 0.05 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 72 | 0.38 | 0.03 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 173 | 0.53 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 0.40 | 1.08 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 2 | 1.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 1 | 1.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.02 | 2/26/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | -0.02 | 2/12/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 40 | 0.82 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 0.05 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 79 | 0.70 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 185 | 0.64 | 0.00 | 0.00 | -0.03 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 112 | 0.48 | -0.01 | 0.00 | -0.04 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 0.10 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 190 | 0.44 | -0.02 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 0.25 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 162 | 0.42 | -0.04 | 0.00 | -0.06 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 0.65 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 88 | 0.36 | -0.09 | 0.01 | -0.10 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 2.00 | 2.35 | 2.15 | -0.15 | -6.53% | 2 | 1,396 | 0.34 | -0.19 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 230.00 | 4.70 | 5.20 | 5.90 | 0.00 | 0.00% | 0 | 2,033 | 0.33 | -0.36 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 9.50 | 10.20 | 10.80 | 0.00 | 0.00% | 0 | 61 | 0.32 | -0.59 | 0.02 | -0.17 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 15.20 | 18.70 | 16.10 | 0.00 | 0.00% | 0 | 52 | 0.28 | -0.77 | 0.02 | -0.14 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 24.50 | 27.20 | 30.10 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.88 | 0.01 | -0.10 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 33.30 | 37.50 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.06 | 3/12/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 43.30 | 46.90 | 23.21 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 3/8/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 53.70 | 56.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 300.00 | 63.60 | 66.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 310.00 | 73.30 | 76.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 320.00 | 83.20 | 86.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 94.00 | 96.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 103.00 | 106.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 113.90 | 116.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |