Options Chain for IQVIA HLDGS INC COM (IQV) - $152.30 as of 5/5/2025 8:25:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 56.40 | 59.90 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 51.00 | 55.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 46.30 | 50.30 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 41.60 | 45.50 | % | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 37.80 | 40.90 | % | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 33.70 | 36.30 | % | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 28.70 | 31.50 | % | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 24.70 | 27.20 | % | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 20.70 | 22.60 | % | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 17.40 | 19.00 | % | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 13.50 | 15.70 | 10.30 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.66 | 0.01 | -0.11 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 9.90 | 12.90 | 11.90 | -0.90 | -7.04% | 1 | 9 | 0.43 | 0.58 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 8.10 | 10.10 | 9.60 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.50 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 6.10 | 7.30 | 7.50 | +0.30 | +4.17% | 1 | 235 | 0.44 | 0.42 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 3.90 | 6.00 | 5.40 | +0.20 | +3.85% | 5 | 28 | 0.44 | 0.34 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 2.75 | 4.30 | 4.00 | +0.30 | +8.11% | 2 | 46 | 0.43 | 0.27 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 1.70 | 3.30 | 2.80 | +0.05 | +1.82% | 1 | 83 | 0.42 | 0.21 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 0.55 | 1.90 | 1.90 | -0.25 | -11.63% | 1 | 32 | 0.38 | 0.16 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 0.70 | 2.10 | 1.25 | +0.10 | +8.70% | 1 | 7 | 0.43 | 0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 0.50 | 2.45 | 0.75 | % | 1 | 0 | 0.47 | 0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 195.00 | 0.15 | 0.95 | % | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.04 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.05 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.04 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.15 | 2.05 | 1.47 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.06 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 0.40 | 2.35 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.09 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 1.75 | 2.00 | 2.00 | +0.20 | +11.12% | 97 | 36 | 0.53 | -0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 1.95 | 2.90 | 2.65 | +0.20 | +8.17% | 1 | 42 | 0.50 | -0.16 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 3.30 | 4.10 | 3.50 | +0.30 | +9.38% | 1 | 15 | 0.51 | -0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 4.50 | 5.50 | 4.40 | -0.10 | -2.23% | 4 | 27 | 0.49 | -0.27 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 6.00 | 6.80 | 6.00 | -0.10 | -1.64% | 1 | 49 | 0.47 | -0.34 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 7.90 | 9.00 | 7.90 | -0.10 | -1.25% | 1 | 35 | 0.46 | -0.42 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 10.40 | 11.50 | 10.30 | -0.10 | -0.97% | 1 | 19 | 0.46 | -0.50 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 13.00 | 14.20 | 14.20 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.58 | 0.02 | -0.11 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 15.70 | 17.50 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.66 | 0.02 | -0.10 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 19.60 | 20.80 | % | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 22.70 | 25.50 | % | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 26.80 | 29.50 | 29.53 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.84 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 31.50 | 35.00 | % | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 36.10 | 39.10 | % | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 40.90 | 44.60 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 45.80 | 49.70 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 55.80 | 59.70 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST |