Options Chain for IQVIA HLDGS INC COM (IQV) - $143.91 as of 4/17/2025 9:05:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 53.60 | 56.30 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 95.00 | 48.50 | 51.50 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 100.00 | 43.90 | 46.50 | 45.40 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.97 | 0.00 | -0.05 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 105.00 | 39.20 | 41.70 | % | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.06 | 4/17/2025 3:59:59 PM EST | |||
| 110.00 | 34.40 | 37.00 | % | 0 | 0 | 0.97 | 0.93 | 0.00 | -0.08 | 4/17/2025 3:59:59 PM EST | |||
| 115.00 | 29.00 | 32.00 | % | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.09 | 4/17/2025 3:59:59 PM EST | |||
| 120.00 | 25.10 | 27.70 | 27.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.86 | 0.01 | -0.12 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 125.00 | 21.10 | 23.30 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.13 | 4/17/2025 3:59:59 PM EST | |||
| 130.00 | 17.50 | 20.30 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.76 | 0.01 | -0.14 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 135.00 | 13.90 | 16.70 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.69 | 0.02 | -0.15 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 140.00 | 10.90 | 13.10 | 13.50 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.61 | 0.02 | -0.16 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 145.00 | 7.60 | 9.80 | 12.10 | 0.00 | 0.00% | 0 | 28,607 | 0.55 | 0.52 | 0.02 | -0.16 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 150.00 | 5.80 | 7.10 | 6.60 | -3.00 | -31.25% | 4 | 14 | 0.54 | 0.43 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 155.00 | 3.90 | 4.60 | 4.70 | -2.30 | -32.86% | 6 | 36 | 0.50 | 0.34 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 160.00 | 2.50 | 3.10 | 2.94 | -1.86 | -38.75% | 8 | 14 | 0.49 | 0.26 | 0.02 | -0.12 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 165.00 | 1.55 | 2.00 | 1.95 | -1.55 | -44.29% | 5 | 31 | 0.47 | 0.19 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 170.00 | 0.50 | 1.25 | 1.20 | -1.00 | -45.46% | 3 | 42 | 0.44 | 0.13 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 175.00 | 0.60 | 1.00 | 0.95 | -0.45 | -32.15% | 1 | 19 | 0.48 | 0.09 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 180.00 | 0.30 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 56 | 0.54 | 0.06 | 0.01 | -0.04 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 185.00 | 0.10 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 55 | 0.49 | 0.04 | 0.00 | -0.03 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 190.00 | 0.05 | 0.80 | 0.97 | 0.00 | 0.00% | 0 | 49 | 0.63 | 0.02 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 72 | 0.67 | 0.01 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 162 | 0.71 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 345 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 88 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 4.80 | 0.29 | 0.00 | 0.00% | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.06 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 229 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/17/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 4/17/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 4/17/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 4/17/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 4/17/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/17/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 3.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 4/17/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 95.00 | 0.15 | 1.25 | % | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.03 | 4/17/2025 3:59:59 PM EST | |||
| 100.00 | 0.20 | 1.30 | 0.72 | +0.27 | +60.00% | 2 | 4 | 0.81 | -0.03 | 0.00 | -0.05 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 105.00 | 0.60 | 0.85 | 0.62 | -0.58 | -48.34% | 5 | 10 | 0.75 | -0.05 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 110.00 | 0.80 | 1.00 | 0.96 | -0.27 | -21.96% | 1 | 4 | 0.69 | -0.07 | 0.00 | -0.08 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 115.00 | 1.20 | 1.50 | 1.20 | -0.10 | -7.70% | 1 | 20 | 0.67 | -0.10 | 0.01 | -0.09 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 120.00 | 1.70 | 2.20 | 1.75 | +0.25 | +16.67% | 123 | 24 | 0.63 | -0.14 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 125.00 | 2.40 | 2.90 | 2.55 | 0.00 | 0.00% | 4 | 11 | 0.62 | -0.18 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 130.00 | 3.40 | 4.00 | 3.45 | -0.05 | -1.43% | 4 | 28 | 0.60 | -0.24 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 135.00 | 4.90 | 5.40 | 5.00 | +0.34 | +7.30% | 5 | 37,036 | 0.58 | -0.31 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 140.00 | 6.60 | 7.30 | 6.70 | +0.90 | +15.52% | 2 | 70 | 0.57 | -0.39 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 145.00 | 7.20 | 10.80 | 8.80 | +1.20 | +15.79% | 2 | 98 | 0.54 | -0.48 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 150.00 | 9.80 | 12.30 | 9.70 | 0.00 | 0.00% | 0 | 30 | 0.49 | -0.57 | 0.02 | -0.15 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 155.00 | 14.20 | 15.30 | 11.70 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.66 | 0.02 | -0.14 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 160.00 | 18.10 | 19.00 | 12.90 | 0.00 | 0.00% | 0 | 40 | 0.52 | -0.74 | 0.02 | -0.12 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 165.00 | 21.40 | 23.30 | 21.90 | -4.68 | -17.61% | 2 | 28 | 0.49 | -0.81 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 170.00 | 25.00 | 27.60 | 22.08 | 0.00 | 0.00% | 0 | 61 | 0.43 | -0.87 | 0.01 | -0.08 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 175.00 | 29.70 | 32.20 | 26.28 | 0.00 | 0.00% | 0 | 84 | 0.60 | -0.91 | 0.01 | -0.06 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 180.00 | 34.50 | 37.50 | 26.10 | 0.00 | 0.00% | 0 | 108 | 0.70 | -0.94 | 0.01 | -0.04 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 185.00 | 39.50 | 42.80 | 35.40 | 0.00 | 0.00% | 0 | 140 | 0.77 | -0.96 | 0.00 | -0.03 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 190.00 | 44.00 | 48.50 | 18.48 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.98 | 0.00 | -0.02 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 195.00 | 49.30 | 52.20 | 44.70 | 0.00 | 0.00% | 0 | 97 | 0.83 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 200.00 | 54.30 | 58.30 | 52.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 210.00 | 64.30 | 67.70 | 41.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 220.00 | 74.30 | 77.70 | 25.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 4/17/2025 3:59:59 PM EST |
| 230.00 | 84.30 | 88.00 | 62.85 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 240.00 | 94.30 | 97.80 | 72.85 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:59 PM EST |
| 250.00 | 104.30 | 108.20 | 27.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 4/17/2025 3:59:59 PM EST |
| 260.00 | 114.50 | 117.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 270.00 | 124.30 | 127.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 280.00 | 134.30 | 137.70 | 55.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 4/17/2025 3:59:59 PM EST |
| 290.00 | 144.30 | 148.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 300.00 | 154.30 | 157.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 310.00 | 164.30 | 168.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 320.00 | 174.30 | 177.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 330.00 | 184.40 | 187.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 340.00 | 194.40 | 197.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 350.00 | 204.30 | 207.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 360.00 | 214.30 | 217.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |