Options Chain for IQVIA HLDGS INC COM (IQV) - $220.52 as of 10/27/2025 5:57:38 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 | 140.50 | 145.30 | 142.90 | 77.00 | 0.00 | 0.00% | 1.91 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/27/2025 3:59:52 PM EST |
| 80.00 | 135.50 | 140.40 | 137.95 | 62.95 | 0.00 | 0.00% | 1.72 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 3:59:52 PM EST |
| 85.00 | 130.60 | 135.50 | 133.05 | % | 1.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 90.00 | 125.70 | 130.10 | 127.90 | 66.70 | 0.00 | 0.00% | 1.42 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/27/2025 3:59:52 PM EST |
| 95.00 | 120.60 | 125.10 | 122.85 | 56.90 | 0.00 | 0.00% | 1.29 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/27/2025 3:59:52 PM EST |
| 100.00 | 116.40 | 120.10 | 118.25 | 68.00 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 3:59:52 PM EST |
| 105.00 | 111.40 | 115.20 | 113.30 | 116.00 | +74.30 | +178.18% | 1.08 | 1 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 110.00 | 106.50 | 110.30 | 108.40 | 111.00 | +71.93 | +184.11% | 0.99 | 1 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 115.00 | 102.00 | 105.30 | 103.65 | 35.30 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 3:59:52 PM EST |
| 120.00 | 95.80 | 100.40 | 98.10 | 30.90 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 3:59:52 PM EST |
| 125.00 | 90.90 | 95.40 | 93.15 | 40.30 | 0.00 | 0.00% | 0.75 | 0 | 9 | 0.99 | 1.00 | 0.00 | -0.02 | 6/24/2025 | 10/27/2025 3:59:52 PM EST |
| 130.00 | 86.10 | 90.50 | 88.30 | 51.42 | 0.00 | 0.00% | 0.68 | 0 | 15 | 0.95 | 1.00 | 0.00 | -0.02 | 9/29/2025 | 10/27/2025 3:59:52 PM EST |
| 135.00 | 81.10 | 85.50 | 83.30 | 52.21 | 0.00 | 0.00% | 0.62 | 0 | 28 | 0.88 | 1.00 | 0.00 | -0.02 | 9/2/2025 | 10/27/2025 3:59:52 PM EST |
| 140.00 | 76.00 | 80.80 | 78.40 | 78.34 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.77 | 1.00 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 145.00 | 71.40 | 75.70 | 73.55 | 73.40 | 0.00 | 0.00% | 0.51 | 0 | 22 | 0.73 | 0.99 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 150.00 | 66.80 | 70.70 | 68.75 | 57.10 | 0.00 | 0.00% | 0.46 | 0 | 41 | 0.74 | 0.98 | 0.00 | -0.03 | 7/24/2025 | 10/27/2025 3:59:52 PM EST |
| 155.00 | 62.10 | 65.90 | 64.00 | 38.30 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.70 | 0.98 | 0.00 | -0.03 | 8/13/2025 | 10/27/2025 3:59:52 PM EST |
| 160.00 | 57.20 | 61.00 | 59.10 | 54.20 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.61 | 0.98 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 165.00 | 53.30 | 56.20 | 54.75 | 30.50 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.59 | 0.95 | 0.00 | -0.05 | 8/21/2025 | 10/27/2025 3:59:52 PM EST |
| 170.00 | 48.00 | 51.50 | 49.75 | 50.00 | -3.16 | -5.95% | 0.29 | 1 | 13 | 0.56 | 0.93 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 175.00 | 44.00 | 46.90 | 45.45 | 40.80 | 0.00 | 0.00% | 0.26 | 0 | 39 | 0.49 | 0.92 | 0.00 | -0.07 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 180.00 | 38.50 | 42.40 | 40.45 | 43.90 | 0.00 | 0.00% | 0.22 | 0 | 190 | 0.54 | 0.90 | 0.00 | -0.08 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 185.00 | 34.80 | 38.00 | 36.40 | 39.60 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.45 | 0.87 | 0.01 | -0.08 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 190.00 | 31.00 | 33.20 | 32.10 | 34.90 | 0.00 | 0.00% | 0.17 | 0 | 139 | 0.44 | 0.84 | 0.01 | -0.09 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 195.00 | 26.60 | 29.90 | 28.25 | 28.70 | +0.10 | +0.35% | 0.14 | 2 | 66 | 0.43 | 0.81 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 200.00 | 22.80 | 24.90 | 23.85 | 24.50 | -2.85 | -10.42% | 0.12 | 2 | 681 | 0.40 | 0.76 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 210.00 | 15.70 | 18.40 | 17.05 | 19.00 | -0.18 | -0.94% | 0.08 | 2 | 154 | 0.38 | 0.64 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 220.00 | 11.00 | 13.00 | 12.00 | 12.59 | -1.06 | -7.77% | 0.05 | 10 | 89 | 0.38 | 0.51 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 230.00 | 7.10 | 8.90 | 8.00 | 8.00 | -1.90 | -19.20% | 0.03 | 3 | 109 | 0.38 | 0.39 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 240.00 | 3.70 | 5.80 | 4.75 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.36 | 0.30 | 0.01 | -0.12 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 250.00 | 2.75 | 3.70 | 3.23 | 3.19 | -0.69 | -17.79% | 0.01 | 2 | 23 | 0.38 | 0.23 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 260.00 | 0.90 | 2.25 | 1.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.35 | 0.18 | 0.01 | -0.10 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 270.00 | 0.40 | 3.10 | 1.75 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.13 | 0.01 | -0.08 | 10/2/2025 | 10/27/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.08 | 0.00 | -0.06 | 10/31/2024 | 10/27/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.65 | 1.33 | 0.50 | -4.00 | -88.89% | 0.00 | 1 | 1 | 0.58 | 0.06 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.05 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.03 | 0.00 | -0.02 | 12/27/2024 | 10/27/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 10/27/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 10/27/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 10/27/2025 3:59:52 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 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/27/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.30 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.82 | 0.00 | 0.00 | -0.02 | 9/26/2025 | 10/27/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.77 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 10/27/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.92 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 10/27/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.87 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 10/27/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 10/27/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.62 | -0.02 | 0.00 | -0.03 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 2.60 | 1.33 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.54 | -0.02 | 0.00 | -0.03 | 8/4/2025 | 10/27/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.68 | -0.02 | 0.00 | -0.04 | 10/2/2025 | 10/27/2025 3:59:52 PM EST |
| 165.00 | 0.05 | 1.00 | 0.53 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.47 | -0.05 | 0.00 | -0.05 | 10/6/2025 | 10/27/2025 3:59:52 PM EST |
| 170.00 | 0.55 | 1.30 | 0.93 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | -0.07 | 0.00 | -0.06 | 9/9/2025 | 10/27/2025 3:59:52 PM EST |
| 175.00 | 0.65 | 2.55 | 1.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.44 | -0.08 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 180.00 | 1.00 | 2.30 | 1.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.41 | -0.10 | 0.00 | -0.08 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 185.00 | 1.45 | 2.65 | 2.05 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.39 | -0.13 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 190.00 | 2.55 | 3.50 | 3.03 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1,542 | 0.40 | -0.16 | 0.01 | -0.09 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 195.00 | 3.60 | 4.50 | 4.05 | 3.70 | -2.74 | -42.55% | 0.02 | 2 | 22 | 0.39 | -0.19 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 200.00 | 4.60 | 5.70 | 5.15 | 5.30 | +0.60 | +12.77% | 0.03 | 18 | 67 | 0.38 | -0.24 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 210.00 | 6.80 | 9.60 | 8.20 | 8.40 | -0.80 | -8.70% | 0.04 | 1 | 20 | 0.37 | -0.36 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 220.00 | 11.70 | 14.20 | 12.95 | 12.36 | +0.36 | +3.00% | 0.06 | 10 | 10 | 0.37 | -0.49 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 230.00 | 17.30 | 20.00 | 18.65 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.61 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 240.00 | 24.70 | 26.90 | 25.80 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.35 | -0.70 | 0.01 | -0.12 | 2/10/2025 | 10/27/2025 3:59:52 PM EST |
| 250.00 | 32.60 | 35.40 | 34.00 | 29.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.11 | 9/20/2024 | 10/27/2025 3:59:52 PM EST |
| 260.00 | 41.60 | 44.60 | 43.10 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.10 | 10/27/2025 3:59:52 PM EST | |||
| 270.00 | 51.00 | 54.80 | 52.90 | % | 0.20 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.08 | 10/27/2025 3:59:52 PM EST | |||
| 280.00 | 60.70 | 63.70 | 62.20 | % | 0.22 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.06 | 10/27/2025 3:59:52 PM EST | |||
| 290.00 | 70.50 | 74.50 | 72.50 | % | 0.25 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.04 | 10/27/2025 3:59:52 PM EST | |||
| 300.00 | 80.00 | 84.90 | 82.45 | % | 0.27 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.04 | 10/27/2025 3:59:52 PM EST | |||
| 310.00 | 90.50 | 95.00 | 92.75 | % | 0.30 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 320.00 | 100.40 | 105.00 | 102.70 | % | 0.32 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 10/27/2025 3:59:52 PM EST | |||
| 330.00 | 110.30 | 115.00 | 112.65 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 340.00 | 120.40 | 125.00 | 122.70 | % | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 350.00 | 130.30 | 135.00 | 132.65 | % | 0.38 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:52 PM EST | |||
| 360.00 | 140.20 | 145.00 | 142.60 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST |