Options Chain for IQVIA HLDGS INC COM (IQV) - $188.73 as of 8/29/2025 3:31:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 69.70 | 73.30 | 71.50 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 64.70 | 68.30 | 66.50 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 59.80 | 63.60 | 61.70 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 54.90 | 58.60 | 56.75 | % | 0.42 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 50.00 | 53.70 | 51.85 | % | 0.37 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 45.10 | 48.80 | 46.95 | % | 0.32 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 40.30 | 44.00 | 42.15 | % | 0.28 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 35.90 | 39.20 | 37.55 | % | 0.24 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 160.00 | 30.80 | 34.50 | 32.65 | % | 0.20 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.07 | 8/29/2025 3:59:55 PM EST | |||
| 165.00 | 26.30 | 29.90 | 28.10 | % | 0.17 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.08 | 8/29/2025 3:59:55 PM EST | |||
| 170.00 | 22.00 | 25.50 | 23.75 | % | 0.14 | 0 | 0 | 0.43 | 0.84 | 0.01 | -0.09 | 8/29/2025 3:59:55 PM EST | |||
| 175.00 | 17.80 | 21.50 | 19.65 | % | 0.11 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.10 | 8/29/2025 3:59:55 PM EST | |||
| 180.00 | 15.40 | 16.90 | 16.15 | 16.70 | % | 0.09 | 1 | 0 | 0.32 | 0.72 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 185.00 | 12.10 | 13.90 | 13.00 | 12.60 | +2.60 | +26.00% | 0.07 | 2 | 2 | 0.33 | 0.65 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 9.10 | 10.60 | 9.85 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.56 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 6.60 | 7.20 | 6.90 | 7.50 | +1.80 | +31.58% | 0.04 | 3 | 30 | 0.30 | 0.46 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 4.70 | 5.30 | 5.00 | 5.00 | +1.10 | +28.21% | 0.03 | 1 | 1 | 0.30 | 0.37 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 2.10 | 3.40 | 2.75 | 2.35 | -1.05 | -30.89% | 0.01 | 1 | 15 | 0.32 | 0.20 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 0.75 | 2.00 | 1.38 | 1.06 | -0.69 | -39.43% | 0.01 | 3 | 4 | 0.32 | 0.09 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.45 | 1.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | 0.04 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.65 | 1.33 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.03 | 0.00 | -0.04 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.05 | 0.00 | -0.05 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 160.00 | 0.70 | 3.10 | 1.90 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.07 | 8/29/2025 3:59:55 PM EST | |||
| 165.00 | 1.10 | 2.45 | 1.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.12 | 0.01 | -0.08 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 1.70 | 2.30 | 2.00 | 2.00 | -0.35 | -14.90% | 0.01 | 1 | 12 | 0.35 | -0.16 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 1.70 | 3.30 | 2.50 | 2.75 | -0.65 | -19.12% | 0.01 | 1 | 4 | 0.34 | -0.21 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 3.70 | 4.40 | 4.05 | 3.70 | -1.20 | -24.49% | 0.02 | 3 | 24 | 0.32 | -0.28 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 5.20 | 6.40 | 5.80 | 5.40 | -1.50 | -21.74% | 0.03 | 1 | 22 | 0.32 | -0.35 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 7.30 | 9.00 | 8.15 | 7.50 | -1.70 | -18.48% | 0.04 | 1 | 16 | 0.32 | -0.44 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 9.80 | 11.70 | 10.75 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.32 | -0.54 | 0.02 | -0.09 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 12.80 | 13.80 | 13.30 | 11.49 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.63 | 0.02 | -0.08 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 18.90 | 22.40 | 20.65 | % | 0.10 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 220.00 | 27.80 | 31.50 | 29.65 | % | 0.13 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 37.60 | 41.20 | 39.40 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 47.50 | 51.20 | 49.35 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 250.00 | 57.50 | 61.20 | 59.35 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 67.50 | 71.20 | 69.35 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 77.50 | 81.20 | 79.35 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |