Options Chain for IQVIA HLDGS INC COM (IQV) - $225.98 as of 12/12/2025 11:57:26 AM 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 | 148.80 | 151.80 | 150.30 | 77.00 | 0.00 | 0.00% | 2.00 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 12/12/2025 10:59:08 AM EST |
| 80.00 | 143.70 | 146.80 | 145.25 | 62.95 | 0.00 | 0.00% | 1.82 | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/12/2025 10:59:08 AM EST |
| 85.00 | 138.70 | 141.80 | 140.25 | % | 1.65 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 90.00 | 133.80 | 136.80 | 135.30 | 66.70 | 0.00 | 0.00% | 1.50 | 0 | 10 | 4.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 12/12/2025 10:59:08 AM EST |
| 95.00 | 128.80 | 131.80 | 130.30 | 56.90 | 0.00 | 0.00% | 1.37 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/12/2025 10:59:08 AM EST |
| 100.00 | 123.60 | 126.80 | 125.20 | 68.00 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/12/2025 10:59:08 AM EST |
| 105.00 | 118.80 | 121.80 | 120.30 | 116.00 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 10:59:08 AM EST |
| 110.00 | 113.70 | 116.80 | 115.25 | 111.00 | 0.00 | 0.00% | 1.05 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 10:59:08 AM EST |
| 115.00 | 108.80 | 111.80 | 110.30 | 35.30 | 0.00 | 0.00% | 0.96 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/12/2025 10:59:08 AM EST |
| 120.00 | 103.80 | 106.80 | 105.30 | 30.90 | 0.00 | 0.00% | 0.88 | 0 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/12/2025 10:59:08 AM EST |
| 125.00 | 98.30 | 101.80 | 100.05 | 40.30 | 0.00 | 0.00% | 0.80 | 0 | 9 | 2.80 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/12/2025 10:59:08 AM EST |
| 130.00 | 93.80 | 96.80 | 95.30 | 51.42 | 0.00 | 0.00% | 0.73 | 0 | 15 | 2.64 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 10:59:08 AM EST |
| 135.00 | 88.40 | 91.80 | 90.10 | 52.21 | 0.00 | 0.00% | 0.67 | 0 | 28 | 2.39 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 10:59:08 AM EST |
| 140.00 | 83.90 | 86.80 | 85.35 | 78.34 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 10:59:08 AM EST |
| 145.00 | 78.70 | 81.80 | 80.25 | 85.80 | 0.00 | 0.00% | 0.55 | 0 | 21 | 2.19 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:59:08 AM EST |
| 150.00 | 73.50 | 76.80 | 75.15 | 57.10 | 0.00 | 0.00% | 0.50 | 0 | 41 | 2.05 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/12/2025 10:59:08 AM EST |
| 155.00 | 68.80 | 71.90 | 70.35 | 38.30 | 0.00 | 0.00% | 0.45 | 0 | 14 | 1.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/12/2025 10:59:08 AM EST |
| 160.00 | 63.80 | 66.90 | 65.35 | 60.83 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:08 AM EST |
| 165.00 | 58.80 | 61.90 | 60.35 | 30.50 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.65 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 10:59:08 AM EST |
| 170.00 | 53.20 | 56.90 | 55.05 | 50.84 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.55 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:08 AM EST |
| 175.00 | 48.70 | 51.90 | 50.30 | 44.12 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.40 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:08 AM EST |
| 180.00 | 43.20 | 46.90 | 45.05 | 37.49 | 0.00 | 0.00% | 0.25 | 0 | 189 | 1.28 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:08 AM EST |
| 185.00 | 38.90 | 41.90 | 40.40 | 35.70 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.16 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:08 AM EST |
| 190.00 | 34.40 | 36.90 | 35.65 | 34.70 | 0.00 | 0.00% | 0.19 | 0 | 137 | 0.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:08 AM EST |
| 195.00 | 28.80 | 31.90 | 30.35 | 28.70 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 10:59:08 AM EST |
| 200.00 | 23.70 | 27.00 | 25.35 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 674 | 0.82 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 10:59:08 AM EST |
| 210.00 | 13.70 | 17.40 | 15.55 | 21.43 | 0.00 | 0.00% | 0.07 | 0 | 158 | 0.53 | 0.96 | 0.01 | -0.11 | 11/26/2025 | 12/12/2025 10:59:08 AM EST |
| 220.00 | 6.20 | 8.40 | 7.30 | 8.01 | +1.49 | +22.86% | 0.03 | 1 | 169 | 0.30 | 0.75 | 0.03 | -0.25 | 12/12/2025 | 12/12/2025 10:59:08 AM EST |
| 230.00 | 1.25 | 2.25 | 1.75 | 1.82 | +0.17 | +10.31% | 0.01 | 10 | 424 | 0.26 | 0.32 | 0.04 | -0.24 | 12/12/2025 | 12/12/2025 10:59:08 AM EST |
| 240.00 | 0.10 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.29 | 0.05 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 10:59:08 AM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 99 | 0.49 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 10:59:08 AM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:08 AM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 10:59:08 AM EST |
| 280.00 | 0.00 | 0.85 | 0.43 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 12/12/2025 10:59:08 AM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 10:59:08 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 10:59:08 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/12/2025 10:59:08 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/12/2025 10:59:08 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 10:59:08 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 10:59:08 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 12/12/2025 10:59:08 AM 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 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/12/2025 10:59:08 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/12/2025 10:59:08 AM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/12/2025 10:59:08 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/12/2025 10:59:08 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 10:59:08 AM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 218 | 3.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 10:59:08 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 10:59:08 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 345 | 2.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 10:59:08 AM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/12/2025 10:59:08 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.72 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 10:59:08 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.17 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/12/2025 10:59:08 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/12/2025 10:59:08 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/12/2025 10:59:08 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 10:59:08 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/12/2025 10:59:08 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:59:08 AM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/12/2025 10:59:08 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:59:08 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:59:08 AM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 10:59:08 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:08 AM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.17 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:59:08 AM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:59:08 AM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:08 AM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:08 AM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.48 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/12/2025 10:59:08 AM EST |
| 210.00 | 0.40 | 1.50 | 0.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.65 | -0.04 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 10:59:08 AM EST |
| 220.00 | 1.30 | 2.05 | 1.68 | 1.40 | -0.15 | -9.68% | 0.01 | 3 | 548 | 0.29 | -0.25 | 0.03 | -0.25 | 12/12/2025 | 12/12/2025 10:59:08 AM EST |
| 230.00 | 4.90 | 7.30 | 6.10 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.39 | -0.68 | 0.04 | -0.24 | 12/3/2025 | 12/12/2025 10:59:08 AM EST |
| 240.00 | 13.70 | 16.90 | 15.30 | 40.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.07 | 2/10/2025 | 12/12/2025 10:59:08 AM EST |
| 250.00 | 23.50 | 26.10 | 24.80 | 29.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/20/2024 | 12/12/2025 10:59:08 AM EST |
| 260.00 | 33.20 | 37.20 | 35.20 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 270.00 | 43.30 | 47.10 | 45.20 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 280.00 | 53.20 | 57.30 | 55.25 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 290.00 | 63.20 | 67.20 | 65.20 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 300.00 | 73.20 | 77.30 | 75.25 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 310.00 | 83.20 | 87.00 | 85.10 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 320.00 | 93.20 | 96.70 | 94.95 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 330.00 | 103.20 | 106.70 | 104.95 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 340.00 | 113.20 | 116.70 | 114.95 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 350.00 | 123.30 | 126.50 | 124.90 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST | |||
| 360.00 | 133.20 | 136.30 | 134.75 | % | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:08 AM EST |