Options Chain for IQVIA HLDGS INC COM (IQV) - $180.09 as of 8/12/2025 1:22:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 103.70 | 107.30 | 105.50 | % | 1.32 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 85.00 | 98.70 | 102.30 | 100.50 | % | 1.18 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 90.00 | 93.50 | 96.90 | 95.20 | % | 1.06 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 95.00 | 88.60 | 92.30 | 90.45 | % | 0.95 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 100.00 | 83.30 | 87.30 | 85.30 | 84.59 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:56 PM EST |
| 105.00 | 78.70 | 82.20 | 80.45 | % | 0.77 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 110.00 | 73.90 | 77.30 | 75.60 | % | 0.69 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 115.00 | 68.30 | 72.20 | 70.25 | 29.90 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 12:58:56 PM EST |
| 120.00 | 63.40 | 67.30 | 65.35 | 22.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:58:56 PM EST |
| 125.00 | 58.40 | 62.30 | 60.35 | 36.80 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 12:58:56 PM EST |
| 130.00 | 53.40 | 57.30 | 55.35 | 49.90 | 0.00 | 0.00% | 0.43 | 0 | 12 | 2.96 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 135.00 | 48.40 | 52.40 | 50.40 | 25.90 | 0.00 | 0.00% | 0.37 | 0 | 29 | 2.71 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:56 PM EST |
| 140.00 | 43.40 | 47.30 | 45.35 | 63.00 | 0.00 | 0.00% | 0.32 | 0 | 70 | 2.47 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:56 PM EST |
| 145.00 | 38.40 | 42.30 | 40.35 | 53.80 | 0.00 | 0.00% | 0.28 | 0 | 157 | 2.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:56 PM EST |
| 150.00 | 34.30 | 36.90 | 35.60 | 27.60 | 0.00 | 0.00% | 0.24 | 0 | 238 | 1.83 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 155.00 | 29.00 | 31.20 | 30.10 | 29.10 | +3.40 | +13.23% | 0.19 | 1 | 225 | 1.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 160.00 | 24.70 | 26.30 | 25.50 | 25.50 | -15.60 | -37.96% | 0.16 | 2 | 235 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 165.00 | 19.70 | 20.80 | 20.25 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 668 | 0.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 170.00 | 15.20 | 15.80 | 15.50 | 15.41 | +3.61 | +30.60% | 0.09 | 1 | 203 | 0.58 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 175.00 | 10.10 | 10.90 | 10.50 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 520 | 0.46 | 0.95 | 0.01 | -0.12 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 180.00 | 5.60 | 7.00 | 6.30 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 372 | 0.44 | 0.79 | 0.04 | -0.32 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 185.00 | 1.95 | 3.20 | 2.58 | 1.80 | +1.19 | +195.09% | 0.01 | 3 | 177 | 0.34 | 0.52 | 0.07 | -0.41 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 190.00 | 0.70 | 0.95 | 0.83 | 0.75 | +0.46 | +158.63% | 0.00 | 31 | 199 | 0.38 | 0.22 | 0.05 | -0.31 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 195.00 | 0.15 | 2.25 | 1.20 | 0.19 | +0.04 | +26.67% | 0.01 | 2 | 188 | 0.59 | 0.06 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 200.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.55 | 0.01 | 0.01 | -0.03 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.21 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 12:58:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 12:58:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/12/2025 12:58:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/12/2025 12:58:56 PM EST |
| 300.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 12:58:56 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:58:56 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:56 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:56 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:56 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:56 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,388 | 0.79 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 12:58:56 PM EST |
| 175.00 | 0.00 | 2.05 | 1.03 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 970 | 0.88 | -0.05 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 180.00 | 0.20 | 0.85 | 0.53 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2,121 | 0.35 | -0.21 | 0.04 | -0.32 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 185.00 | 1.25 | 2.90 | 2.08 | 2.50 | -3.76 | -60.07% | 0.01 | 6 | 632 | 0.37 | -0.48 | 0.07 | -0.41 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 190.00 | 4.60 | 6.00 | 5.30 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 812 | 0.47 | -0.78 | 0.05 | -0.31 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 195.00 | 9.10 | 11.00 | 10.05 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.54 | -0.94 | 0.02 | -0.12 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 200.00 | 13.60 | 16.40 | 15.00 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.96 | -0.99 | 0.01 | -0.03 | 8/7/2025 | 8/12/2025 12:58:56 PM EST |
| 210.00 | 22.80 | 26.70 | 24.75 | 20.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 220.00 | 32.70 | 36.70 | 34.70 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:56 PM EST |
| 230.00 | 42.90 | 46.60 | 44.75 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 240.00 | 53.20 | 56.50 | 54.85 | % | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 250.00 | 62.80 | 66.40 | 64.60 | % | 0.26 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 260.00 | 72.80 | 76.50 | 74.65 | % | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 270.00 | 82.90 | 86.50 | 84.70 | % | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 280.00 | 93.10 | 96.40 | 94.75 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 290.00 | 103.60 | 106.40 | 105.00 | % | 0.36 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 300.00 | 112.80 | 116.50 | 114.65 | % | 0.38 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST |