Options Chain for IQVIA HLDGS INC COM (IQV) - $197.76 as of 7/29/2025 2:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 88.80 | 92.70 | 90.75 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 110.00 | 83.70 | 87.70 | 85.70 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 115.00 | 78.90 | 82.80 | 80.85 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 120.00 | 74.60 | 77.10 | 75.85 | 78.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 125.00 | 69.00 | 72.90 | 70.95 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 130.00 | 63.90 | 68.00 | 65.95 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:06 PM EST | |||
| 135.00 | 58.90 | 63.00 | 60.95 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/29/2025 2:59:06 PM EST | |||
| 140.00 | 54.00 | 58.10 | 56.05 | % | 0.40 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:59:06 PM EST | |||
| 145.00 | 49.10 | 53.20 | 51.15 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 7/29/2025 2:59:06 PM EST | |||
| 150.00 | 44.20 | 48.30 | 46.25 | % | 0.31 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 7/29/2025 2:59:06 PM EST | |||
| 155.00 | 39.80 | 43.40 | 41.60 | % | 0.27 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.04 | 7/29/2025 2:59:06 PM EST | |||
| 160.00 | 35.00 | 38.60 | 36.80 | 32.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 165.00 | 31.50 | 32.90 | 32.20 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 108 | 0.35 | 0.92 | 0.01 | -0.06 | 7/21/2025 | 7/29/2025 2:59:06 PM EST |
| 170.00 | 26.80 | 28.30 | 27.55 | 19.67 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.33 | 0.88 | 0.01 | -0.06 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 175.00 | 22.30 | 23.90 | 23.10 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.07 | 7/29/2025 2:59:06 PM EST | |||
| 180.00 | 18.00 | 20.70 | 19.35 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.31 | 0.79 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 185.00 | 14.10 | 16.60 | 15.35 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.30 | 0.72 | 0.02 | -0.09 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 190.00 | 11.60 | 12.90 | 12.25 | 10.60 | -2.60 | -19.70% | 0.06 | 7 | 14 | 0.29 | 0.64 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 195.00 | 8.30 | 9.80 | 9.05 | 7.90 | -2.30 | -22.55% | 0.05 | 5 | 58 | 0.29 | 0.54 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 200.00 | 6.00 | 8.50 | 7.25 | 6.60 | -1.90 | -22.36% | 0.04 | 28 | 198 | 0.29 | 0.45 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 210.00 | 3.20 | 3.80 | 3.50 | 3.00 | -2.40 | -44.45% | 0.02 | 1 | 37 | 0.28 | 0.27 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 220.00 | 1.00 | 1.75 | 1.38 | 1.30 | -0.85 | -39.54% | 0.01 | 4 | 64 | 0.28 | 0.15 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 230.00 | 0.60 | 0.90 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 240.00 | 0.15 | 0.85 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.03 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 7/29/2025 2:59:06 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:06 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:06 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:06 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:06 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 2:59:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 2:59:06 PM EST |
| 145.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 7/29/2025 2:59:06 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 7/29/2025 2:59:06 PM EST | |||
| 155.00 | 0.15 | 1.10 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.38 | -0.04 | 0.00 | -0.04 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 160.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.10 | -14.29% | 0.00 | 1 | 203 | 0.36 | -0.06 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 165.00 | 0.75 | 1.20 | 0.98 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | -0.08 | 0.01 | -0.06 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 170.00 | 0.45 | 1.55 | 1.00 | 1.30 | +0.25 | +23.81% | 0.01 | 1 | 7 | 0.32 | -0.12 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 175.00 | 1.70 | 2.20 | 1.95 | 1.80 | +0.45 | +33.34% | 0.01 | 1 | 19 | 0.31 | -0.16 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 180.00 | 1.95 | 2.95 | 2.45 | 2.80 | +0.85 | +43.59% | 0.01 | 1 | 53 | 0.30 | -0.21 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 185.00 | 3.70 | 4.60 | 4.15 | 3.90 | +0.50 | +14.71% | 0.02 | 1 | 201 | 0.30 | -0.28 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 190.00 | 5.40 | 7.80 | 6.60 | 5.80 | +1.70 | +41.47% | 0.03 | 1 | 12 | 0.29 | -0.36 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 195.00 | 7.50 | 8.70 | 8.10 | 7.70 | +2.00 | +35.09% | 0.04 | 1 | 37 | 0.29 | -0.46 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 200.00 | 10.10 | 11.70 | 10.90 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.30 | -0.55 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 210.00 | 16.60 | 17.80 | 17.20 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.02 | -0.07 | 7/29/2025 2:59:06 PM EST | |||
| 220.00 | 24.70 | 26.10 | 25.40 | 28.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.05 | 7/23/2025 | 7/29/2025 2:59:06 PM EST |
| 230.00 | 33.20 | 36.70 | 34.95 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 7/29/2025 2:59:06 PM EST | |||
| 240.00 | 43.10 | 47.00 | 45.05 | 41.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 250.00 | 53.10 | 57.20 | 55.15 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:06 PM EST | |||
| 260.00 | 63.10 | 67.20 | 65.15 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 270.00 | 73.10 | 77.20 | 75.15 | 71.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 280.00 | 83.10 | 87.20 | 85.15 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST |