Options Chain for IQVIA HLDGS INC COM (IQV) - $137.00 as of 5/27/2025 3:12:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 44.60 | 48.70 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 100.00 | 39.70 | 43.70 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 105.00 | 35.80 | 38.10 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.95 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 31.80 | 34.00 | % | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 115.00 | 27.30 | 28.60 | % | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.06 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 22.80 | 25.30 | % | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.07 | 5/27/2025 2:58:54 PM EST | |||
| 125.00 | 19.20 | 20.60 | 20.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.79 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 15.10 | 17.30 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.72 | 0.01 | -0.09 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 11.80 | 12.90 | 12.50 | +1.60 | +14.68% | 4 | 9 | 0.43 | 0.65 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 9.60 | 10.10 | 8.10 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.56 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 7.20 | 7.50 | 8.00 | +2.00 | +33.34% | 4 | 45 | 0.42 | 0.47 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 5.20 | 5.50 | 5.65 | +1.10 | +24.18% | 17 | 32,325 | 0.41 | 0.38 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 3.70 | 3.90 | 4.05 | +0.45 | +12.50% | 26 | 96 | 0.40 | 0.30 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 2.50 | 2.70 | 2.55 | +0.15 | +6.25% | 2 | 45 | 0.39 | 0.23 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 1.65 | 1.80 | 1.93 | +0.46 | +31.30% | 5 | 5 | 0.39 | 0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 170.00 | 0.95 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.12 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 0.40 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.08 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 180.00 | 0.00 | 0.65 | % | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 1.75 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 100.00 | 0.00 | 1.90 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 105.00 | 0.35 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.05 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 0.85 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.08 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 1.35 | 1.60 | 1.45 | -0.61 | -29.62% | 1 | 9 | 0.48 | -0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 2.00 | 2.30 | 2.10 | -1.11 | -34.58% | 1 | 8 | 0.47 | -0.15 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 3.00 | 3.30 | 3.00 | -1.90 | -38.78% | 1 | 45 | 0.46 | -0.21 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 4.30 | 4.60 | 4.20 | -2.40 | -36.37% | 1 | 78 | 0.45 | -0.28 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 5.80 | 6.30 | 5.80 | -2.17 | -27.23% | 2 | 40 | 0.44 | -0.35 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 8.10 | 8.50 | 7.80 | -2.70 | -25.72% | 2 | 32,022 | 0.43 | -0.44 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 10.60 | 11.00 | 10.31 | -1.86 | -15.29% | 11 | 4 | 0.42 | -0.53 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 12.90 | 14.10 | % | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.09 | 5/27/2025 2:58:54 PM EST | |||
| 155.00 | 16.30 | 17.80 | % | 0 | 0 | 0.39 | -0.70 | 0.02 | -0.08 | 5/27/2025 2:58:54 PM EST | |||
| 160.00 | 20.60 | 22.30 | 25.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.77 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 23.80 | 25.80 | % | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 170.00 | 28.30 | 30.20 | 31.02 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.88 | 0.01 | -0.04 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 32.50 | 36.60 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 180.00 | 37.50 | 41.50 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 185.00 | 42.30 | 46.40 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 190.00 | 47.30 | 51.70 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 195.00 | 52.30 | 56.50 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 200.00 | 57.30 | 61.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 210.00 | 67.30 | 71.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |