Options Chain for IQVIA HLDGS INC COM (IQV) - $193.59 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 87.70 | 91.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 82.70 | 86.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 115.00 | 77.80 | 81.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 72.70 | 76.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 125.00 | 67.80 | 71.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 130.00 | 62.90 | 66.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 135.00 | 57.90 | 61.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 140.00 | 52.90 | 56.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 145.00 | 47.90 | 51.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 150.00 | 43.10 | 46.70 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 38.20 | 41.90 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 33.20 | 36.60 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 28.50 | 31.60 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 24.60 | 26.60 | % | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 20.40 | 22.70 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.10 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 16.60 | 18.30 | 15.50 | +2.60 | +20.16% | 1 | 7 | 0.37 | 0.80 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 185.00 | 12.40 | 14.60 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.72 | 0.02 | -0.13 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 190.00 | 10.10 | 10.60 | 9.43 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.62 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 195.00 | 7.40 | 7.70 | 7.00 | +0.10 | +1.45% | 11 | 27 | 0.34 | 0.52 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 200.00 | 5.10 | 5.50 | 3.21 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.41 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 210.00 | 2.10 | 2.40 | 1.90 | 0.00 | 0.00% | 3 | 106 | 0.32 | 0.22 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 220.00 | 0.70 | 1.05 | 0.70 | +0.10 | +16.67% | 9 | 387 | 0.31 | 0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 230.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 66 | 0.33 | 0.04 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 272 | 0.43 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 163 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 260.00 | 0.00 | 1.35 | 0.82 | 0.00 | 0.00% | 0 | 489 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 270.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 97 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 0.00 | 0.65 | 0.13 | -0.24 | -64.87% | 8 | 73 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 290.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 71 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:51 PM EST |
| 300.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:51 PM EST |
| 310.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:51 PM EST |
| 320.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 55 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:51 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:51 PM EST |
| 350.00 | 0.00 | 1.35 | 4.00 | 0.00 | 0.00% | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 3:59:51 PM EST |
| 360.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:51 PM EST |
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 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 | 0.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 145.00 | 0.05 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 150.00 | 0.10 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 0.10 | 0.75 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 0.15 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.04 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.06 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 0.85 | 1.05 | 1.09 | +0.04 | +3.81% | 2 | 156 | 0.38 | -0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 175.00 | 1.35 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.14 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 180.00 | 2.10 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.20 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 185.00 | 3.40 | 3.70 | 3.70 | -0.60 | -13.96% | 15 | 45 | 0.34 | -0.28 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 190.00 | 5.00 | 5.40 | 5.40 | -0.50 | -8.48% | 19 | 190 | 0.34 | -0.38 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 195.00 | 7.20 | 7.70 | 7.90 | -0.90 | -10.23% | 29 | 1,097 | 0.33 | -0.48 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 200.00 | 10.00 | 10.60 | 10.30 | -1.00 | -8.85% | 15 | 2,846 | 0.33 | -0.59 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 210.00 | 15.40 | 17.90 | 20.09 | 0.00 | 0.00% | 0 | 1,153 | 0.32 | -0.78 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 220.00 | 24.90 | 27.40 | 24.31 | 0.00 | 0.00% | 0 | 189 | 0.46 | -0.89 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 230.00 | 34.70 | 37.10 | 26.50 | 0.00 | 0.00% | 0 | 126 | 0.56 | -0.96 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 240.00 | 44.40 | 47.90 | 24.50 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.99 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:51 PM EST |
| 250.00 | 54.40 | 57.90 | 47.26 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 260.00 | 64.40 | 67.90 | 57.29 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 270.00 | 74.40 | 77.90 | 25.60 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 84.70 | 87.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 290.00 | 94.30 | 97.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 300.00 | 104.40 | 107.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 310.00 | 114.40 | 117.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 320.00 | 124.20 | 127.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 330.00 | 134.30 | 137.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 340.00 | 144.40 | 147.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 350.00 | 154.40 | 157.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 360.00 | 164.40 | 167.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 370.00 | 174.30 | 177.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 380.00 | 184.30 | 187.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 390.00 | 194.40 | 197.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |