Options Chain for IQVIA HLDGS INC COM (IQV) - $204.50 as of 10/3/2025 4:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 130.00 | 134.20 | 132.10 | 77.72 | 0.00 | 0.00% | 1.76 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 125.20 | 129.30 | 127.25 | % | 1.59 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 85.00 | 120.10 | 124.20 | 122.15 | % | 1.44 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 90.00 | 115.20 | 119.40 | 117.30 | % | 1.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 95.00 | 110.20 | 114.30 | 112.25 | % | 1.18 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 100.00 | 105.30 | 109.30 | 107.30 | % | 1.07 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 105.00 | 100.40 | 104.50 | 102.45 | 40.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 95.40 | 99.40 | 97.40 | 52.90 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 90.40 | 94.40 | 92.40 | 87.80 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 85.50 | 89.50 | 87.50 | 30.60 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.07 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 80.50 | 84.60 | 82.55 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 75.60 | 79.70 | 77.65 | 31.36 | 0.00 | 0.00% | 0.60 | 0 | 9 | 0.95 | 1.00 | 0.00 | -0.02 | 6/6/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 70.70 | 74.70 | 72.70 | 31.90 | 0.00 | 0.00% | 0.54 | 0 | 8 | 0.87 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 65.80 | 69.80 | 67.80 | 28.50 | 0.00 | 0.00% | 0.48 | 0 | 7 | 0.84 | 0.99 | 0.00 | -0.03 | 7/21/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 61.00 | 64.90 | 62.95 | 22.09 | 0.00 | 0.00% | 0.43 | 0 | 25 | 0.77 | 0.98 | 0.00 | -0.03 | 6/6/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 57.40 | 60.00 | 58.70 | 42.93 | 0.00 | 0.00% | 0.39 | 0 | 66 | 0.65 | 0.97 | 0.00 | -0.05 | 8/25/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 51.30 | 55.40 | 53.35 | 19.00 | 0.00 | 0.00% | 0.34 | 0 | 345 | 0.62 | 0.96 | 0.00 | -0.04 | 7/15/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 47.70 | 50.30 | 49.00 | 45.20 | 0.00 | 0.00% | 0.31 | 0 | 62 | 0.57 | 0.94 | 0.00 | -0.08 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 41.70 | 45.80 | 43.75 | 43.80 | +23.30 | +113.66% | 0.27 | 1 | 66 | 0.56 | 0.92 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 37.20 | 41.30 | 39.25 | 19.07 | 0.00 | 0.00% | 0.23 | 0 | 344 | 0.49 | 0.90 | 0.00 | -0.09 | 8/6/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 33.10 | 36.70 | 34.90 | 36.10 | +8.23 | +29.53% | 0.20 | 8 | 94 | 0.40 | 0.87 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 28.60 | 32.50 | 30.55 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 183 | 0.39 | 0.84 | 0.01 | -0.11 | 9/5/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 25.80 | 27.40 | 26.60 | 27.05 | +5.55 | +25.82% | 0.14 | 2 | 90 | 0.40 | 0.80 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 22.00 | 23.90 | 22.95 | 22.78 | +1.58 | +7.46% | 0.12 | 10 | 125 | 0.40 | 0.76 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 18.30 | 20.30 | 19.30 | 14.80 | 0.00 | 0.00% | 0.10 | 0 | 375 | 0.39 | 0.70 | 0.01 | -0.12 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 15.90 | 17.00 | 16.45 | 16.80 | +1.60 | +10.53% | 0.08 | 5 | 142 | 0.41 | 0.64 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 10.10 | 11.70 | 10.90 | 11.14 | +1.34 | +13.68% | 0.05 | 19 | 179 | 0.39 | 0.50 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 5.80 | 7.50 | 6.65 | 7.10 | +1.80 | +33.97% | 0.03 | 4 | 55 | 0.38 | 0.36 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 3.80 | 4.70 | 4.25 | 4.26 | +0.66 | +18.34% | 0.02 | 2 | 92 | 0.39 | 0.25 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 2.05 | 2.85 | 2.45 | 2.30 | +0.65 | +39.40% | 0.01 | 6 | 37 | 0.38 | 0.17 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 250.00 | 1.15 | 1.65 | 1.40 | 1.65 | % | 0.01 | 1 | 0 | 0.39 | 0.11 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 260.00 | 0.50 | 1.50 | 1.00 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.08 | 0.00 | -0.05 | 7/23/2025 | 10/3/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.04 | 0.00 | -0.03 | 3/24/2025 | 10/3/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.02 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.20 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.13 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.07 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.00 | 0.00 | 0.00 | -0.02 | 7/22/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.94 | 0.00 | 0.00 | -0.02 | 8/15/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.72 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.84 | -0.01 | 0.00 | -0.03 | 8/25/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.79 | -0.02 | 0.00 | -0.03 | 7/22/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 0.10 | 2.60 | 1.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.58 | -0.03 | 0.00 | -0.05 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 1.34 | +0.59 | +78.67% | 0.01 | 1 | 111 | 0.69 | -0.04 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 0.70 | 1.30 | 1.00 | 0.75 | -0.22 | -22.68% | 0.01 | 1 | 116 | 0.49 | -0.06 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.46 | -0.08 | 0.00 | -0.07 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 1.30 | 1.65 | 1.48 | 1.42 | -0.53 | -27.18% | 0.01 | 4 | 23 | 0.44 | -0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 1.85 | 2.30 | 2.08 | 1.96 | -0.59 | -23.14% | 0.01 | 2 | 53 | 0.43 | -0.13 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 2.55 | 2.95 | 2.75 | 2.70 | -0.80 | -22.86% | 0.02 | 3 | 62 | 0.42 | -0.16 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 3.00 | 3.90 | 3.45 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.40 | -0.20 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 4.10 | 5.80 | 4.95 | 4.98 | -0.92 | -15.60% | 0.03 | 1 | 28 | 0.41 | -0.24 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 5.80 | 7.30 | 6.55 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.41 | -0.30 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 7.10 | 9.60 | 8.35 | 7.60 | -2.10 | -21.65% | 0.04 | 6 | 17 | 0.40 | -0.36 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 12.20 | 13.90 | 13.05 | 12.90 | -18.96 | -59.51% | 0.06 | 1 | 5 | 0.39 | -0.50 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 17.80 | 20.20 | 19.00 | 27.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.64 | 0.01 | -0.11 | 7/25/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 25.20 | 27.30 | 26.25 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.10 | 10/3/2025 3:59:56 PM EST | |||
| 240.00 | 32.80 | 36.80 | 34.80 | % | 0.14 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.08 | 10/3/2025 3:59:56 PM EST | |||
| 250.00 | 41.80 | 45.70 | 43.75 | % | 0.17 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.06 | 10/3/2025 3:59:56 PM EST | |||
| 260.00 | 51.20 | 55.30 | 53.25 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 270.00 | 61.10 | 65.30 | 63.20 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 280.00 | 71.10 | 75.30 | 73.20 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST |