Options Chain for IQVIA HLDGS INC COM (IQV) - $154.61 as of 6/20/2025 3:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.70 | 77.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 68.80 | 72.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 63.90 | 67.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 59.00 | 63.00 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 54.20 | 58.10 | 45.25 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.02 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 49.30 | 53.30 | % | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 44.70 | 48.50 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 39.80 | 43.80 | 29.90 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.95 | 0.00 | -0.04 | 5/21/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 35.30 | 38.80 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.91 | 0.01 | -0.04 | 5/22/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 30.80 | 33.90 | 36.80 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.88 | 0.01 | -0.05 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 26.90 | 30.40 | 20.30 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.84 | 0.01 | -0.06 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 22.70 | 25.80 | 26.86 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.79 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 18.50 | 22.50 | 20.50 | 0.00 | 0.00% | 0 | 68 | 0.51 | 0.74 | 0.01 | -0.08 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 15.00 | 18.50 | 17.15 | 0.00 | 0.00% | 0 | 172 | 0.48 | 0.67 | 0.01 | -0.09 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 11.90 | 15.00 | 13.60 | -0.40 | -2.86% | 1 | 315 | 0.46 | 0.60 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 9.50 | 11.70 | 11.15 | -0.05 | -0.45% | 2 | 269 | 0.44 | 0.53 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 7.10 | 9.90 | 8.53 | -0.37 | -4.16% | 30 | 239 | 0.44 | 0.46 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 4.70 | 8.80 | 6.90 | 0.00 | 0.00% | 0 | 462 | 0.44 | 0.38 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 170.00 | 3.00 | 6.70 | 4.80 | -1.40 | -22.59% | 1 | 195 | 0.42 | 0.31 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 175.00 | 2.10 | 4.40 | 3.57 | -0.33 | -8.47% | 20 | 600 | 0.40 | 0.25 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 180.00 | 1.30 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 155 | 0.43 | 0.19 | 0.01 | -0.06 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 185.00 | 0.40 | 4.00 | 2.43 | 0.00 | 0.00% | 0 | 60 | 0.41 | 0.15 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 190.00 | 0.90 | 2.50 | 0.95 | 0.00 | 0.00% | 0 | 126 | 0.39 | 0.11 | 0.01 | -0.04 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.55 | 1.89 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.08 | 0.01 | -0.04 | 5/13/2025 | 6/20/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.30 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.06 | 0.01 | -0.03 | 5/16/2025 | 6/20/2025 3:59:56 PM EST |
| 210.00 | 0.05 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 103 | 0.42 | 0.03 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 63 | 0.61 | 0.01 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.20 | 2.94 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.55 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.75 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.01 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.15 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 0.15 | 0.80 | 0.45 | +0.06 | +15.39% | 2 | 32 | 0.56 | -0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 25 | 0.73 | -0.03 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 0.92 | 0.00 | 0.00% | 0 | 32 | 0.66 | -0.05 | 0.00 | -0.04 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 120.00 | 0.50 | 1.75 | 4.06 | 0.00 | 0.00% | 0 | 115 | 0.48 | -0.09 | 0.01 | -0.04 | 5/21/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 1.15 | 3.90 | 1.85 | +0.35 | +23.34% | 263 | 83 | 0.55 | -0.12 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 130.00 | 2.15 | 4.00 | 2.58 | +0.17 | +7.06% | 1 | 757 | 0.51 | -0.16 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 135.00 | 3.10 | 3.80 | 3.23 | +0.03 | +0.94% | 10 | 439 | 0.47 | -0.21 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 140.00 | 4.20 | 5.00 | 4.70 | +0.15 | +3.30% | 15 | 160 | 0.45 | -0.26 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 145.00 | 5.70 | 6.20 | 5.97 | -0.06 | -1.00% | 131 | 1,510 | 0.43 | -0.33 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 150.00 | 7.50 | 8.10 | 7.72 | -0.11 | -1.41% | 322 | 1,346 | 0.42 | -0.40 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 155.00 | 9.70 | 11.90 | 10.00 | 0.00 | 0.00% | 13 | 165 | 0.45 | -0.47 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 160.00 | 12.20 | 14.70 | 12.60 | 0.00 | 0.00% | 0 | 315 | 0.44 | -0.54 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 165.00 | 15.20 | 17.60 | 13.92 | 0.00 | 0.00% | 0 | 27 | 0.43 | -0.62 | 0.02 | -0.09 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 170.00 | 17.00 | 20.80 | 31.19 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.69 | 0.01 | -0.08 | 5/29/2025 | 6/20/2025 3:59:56 PM EST |
| 175.00 | 20.90 | 24.30 | 37.18 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.75 | 0.01 | -0.07 | 5/28/2025 | 6/20/2025 3:59:56 PM EST |
| 180.00 | 24.80 | 28.20 | 23.05 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.81 | 0.01 | -0.06 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 185.00 | 29.00 | 32.50 | 14.30 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.85 | 0.01 | -0.05 | 3/25/2025 | 6/20/2025 3:59:56 PM EST |
| 190.00 | 33.70 | 37.40 | 39.58 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.89 | 0.01 | -0.04 | 4/7/2025 | 6/20/2025 3:59:56 PM EST |
| 195.00 | 38.30 | 42.20 | 43.50 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.92 | 0.01 | -0.04 | 4/7/2025 | 6/20/2025 3:59:56 PM EST |
| 200.00 | 43.10 | 47.20 | 20.80 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.94 | 0.01 | -0.03 | 3/25/2025 | 6/20/2025 3:59:56 PM EST |
| 210.00 | 53.10 | 57.10 | 68.59 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.97 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:56 PM EST |
| 220.00 | 63.10 | 67.10 | 78.59 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:56 PM EST |
| 230.00 | 73.10 | 77.10 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 240.00 | 83.10 | 87.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 250.00 | 93.10 | 97.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 260.00 | 103.10 | 107.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 270.00 | 113.10 | 117.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 280.00 | 122.90 | 127.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 290.00 | 133.10 | 137.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 300.00 | 142.90 | 147.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |