Options Chain for IQVIA HLDGS INC COM (IQV) - $162.80 as of 7/11/2025 8:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 65.80 | 69.90 | 67.85 | % | 0.71 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 100.00 | 60.80 | 64.90 | 62.85 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 105.00 | 56.00 | 59.90 | 57.95 | 38.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 51.00 | 54.90 | 52.95 | 50.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 45.90 | 50.00 | 47.95 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 120.00 | 41.00 | 45.00 | 43.00 | % | 0.36 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 125.00 | 36.00 | 40.00 | 38.00 | 37.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 31.10 | 35.10 | 33.10 | 16.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 26.10 | 29.70 | 27.90 | 23.50 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.23 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 21.20 | 25.10 | 23.15 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.12 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 16.20 | 20.20 | 18.20 | 18.36 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.90 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 150.00 | 11.50 | 15.40 | 13.45 | 12.47 | 0.00 | 0.00% | 0.09 | 0 | 223 | 0.77 | 0.96 | 0.01 | -0.12 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 155.00 | 7.10 | 10.90 | 9.00 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 263 | 0.64 | 0.88 | 0.03 | -0.21 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 160.00 | 3.20 | 6.50 | 4.85 | 5.40 | -4.20 | -43.75% | 0.03 | 30 | 230 | 0.58 | 0.69 | 0.05 | -0.27 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 165.00 | 0.60 | 3.80 | 2.20 | 2.60 | -2.10 | -44.69% | 0.01 | 4 | 66 | 0.32 | 0.42 | 0.06 | -0.26 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 170.00 | 0.20 | 1.10 | 0.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.30 | 0.18 | 0.04 | -0.16 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 175.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.82 | -67.22% | 0.00 | 10 | 103 | 0.37 | 0.06 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 180.00 | 0.10 | 0.30 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.41 | 0.01 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 468 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 0.05 | 2.20 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,114 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 6 | 53 | 0.65 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 150.00 | 0.15 | 2.30 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.63 | -0.04 | 0.01 | -0.12 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2,015 | 0.57 | -0.12 | 0.03 | -0.21 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 160.00 | 0.65 | 2.95 | 1.80 | 2.05 | -1.12 | -35.34% | 0.01 | 1 | 35 | 0.35 | -0.31 | 0.05 | -0.27 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 165.00 | 3.20 | 5.40 | 4.30 | 3.50 | +0.40 | +12.91% | 0.03 | 1 | 12 | 0.37 | -0.58 | 0.06 | -0.26 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 170.00 | 5.90 | 9.60 | 7.75 | 31.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | -0.82 | 0.04 | -0.16 | 5/15/2025 | 7/11/2025 3:59:48 PM EST |
| 175.00 | 11.20 | 14.30 | 12.75 | 20.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.94 | 0.02 | -0.07 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 180.00 | 15.20 | 19.10 | 17.15 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 185.00 | 20.20 | 23.70 | 21.95 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 190.00 | 26.00 | 29.10 | 27.55 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 195.00 | 30.10 | 34.10 | 32.10 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 200.00 | 35.10 | 39.10 | 37.10 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 210.00 | 45.10 | 49.10 | 47.10 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |