Options Chain for IQVIA HLDGS INC COM (IQV) - $216.47 as of 10/31/2025 3:12:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 139.60 | 143.30 | 141.45 | 145.50 | 0.00 | 0.00% | 1.89 | 0 | 5 | 2.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 3:59:53 PM EST |
| 80.00 | 134.70 | 138.30 | 136.50 | % | 1.71 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:53 PM EST | |||
| 85.00 | 129.60 | 133.40 | 131.50 | % | 1.55 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:53 PM EST | |||
| 90.00 | 124.70 | 128.80 | 126.75 | % | 1.41 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:53 PM EST | |||
| 95.00 | 119.80 | 123.40 | 121.60 | % | 1.28 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:53 PM EST | |||
| 100.00 | 114.80 | 118.10 | 116.45 | % | 1.16 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:53 PM EST | |||
| 105.00 | 109.80 | 113.50 | 111.65 | 40.00 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/31/2025 3:59:53 PM EST |
| 110.00 | 104.80 | 108.40 | 106.60 | 52.90 | 0.00 | 0.00% | 0.97 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/31/2025 3:59:53 PM EST |
| 115.00 | 99.70 | 103.70 | 101.70 | 87.80 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/31/2025 3:59:53 PM EST |
| 120.00 | 94.80 | 98.70 | 96.75 | 30.60 | 0.00 | 0.00% | 0.81 | 0 | 12 | 1.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/31/2025 3:59:53 PM EST |
| 125.00 | 89.80 | 94.00 | 91.90 | % | 0.74 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:53 PM EST | |||
| 130.00 | 84.90 | 89.00 | 86.95 | 31.36 | 0.00 | 0.00% | 0.67 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/31/2025 3:59:53 PM EST |
| 135.00 | 79.90 | 83.70 | 81.80 | 31.90 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/31/2025 3:59:53 PM EST |
| 140.00 | 74.80 | 78.50 | 76.65 | 28.50 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/31/2025 3:59:53 PM EST |
| 145.00 | 69.90 | 73.40 | 71.65 | 22.09 | 0.00 | 0.00% | 0.49 | 0 | 25 | 1.14 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/31/2025 3:59:53 PM EST |
| 150.00 | 65.90 | 68.10 | 67.00 | 60.82 | 0.00 | 0.00% | 0.45 | 0 | 66 | 1.01 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 3:59:53 PM EST |
| 155.00 | 60.00 | 63.70 | 61.85 | 19.00 | 0.00 | 0.00% | 0.40 | 0 | 345 | 1.03 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/31/2025 3:59:53 PM EST |
| 160.00 | 55.10 | 57.90 | 56.50 | 51.07 | 0.00 | 0.00% | 0.35 | 0 | 61 | 0.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 3:59:53 PM EST |
| 165.00 | 50.10 | 53.00 | 51.55 | 39.40 | 0.00 | 0.00% | 0.31 | 0 | 65 | 0.77 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/31/2025 3:59:53 PM EST |
| 170.00 | 45.20 | 48.30 | 46.75 | 37.62 | 0.00 | 0.00% | 0.28 | 0 | 344 | 0.74 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/31/2025 3:59:53 PM EST |
| 175.00 | 40.30 | 43.60 | 41.95 | 43.90 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.71 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/31/2025 3:59:53 PM EST |
| 180.00 | 35.50 | 38.80 | 37.15 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 183 | 0.66 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 10/31/2025 3:59:53 PM EST |
| 185.00 | 30.60 | 34.00 | 32.30 | 32.41 | 0.00 | 0.00% | 0.17 | 0 | 89 | 0.61 | 0.98 | 0.00 | -0.03 | 10/28/2025 | 10/31/2025 3:59:53 PM EST |
| 190.00 | 25.90 | 29.10 | 27.50 | 28.60 | -1.62 | -5.37% | 0.14 | 1 | 118 | 0.54 | 0.96 | 0.00 | -0.05 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 195.00 | 21.20 | 24.30 | 22.75 | 17.46 | 0.00 | 0.00% | 0.12 | 0 | 379 | 0.48 | 0.93 | 0.01 | -0.07 | 10/17/2025 | 10/31/2025 3:59:53 PM EST |
| 200.00 | 17.00 | 19.00 | 18.00 | 19.79 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.38 | 0.87 | 0.01 | -0.10 | 10/30/2025 | 10/31/2025 3:59:53 PM EST |
| 210.00 | 9.90 | 11.60 | 10.75 | 12.02 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.33 | 0.68 | 0.02 | -0.15 | 10/30/2025 | 10/31/2025 3:59:53 PM EST |
| 220.00 | 4.40 | 5.80 | 5.10 | 4.60 | -1.40 | -23.34% | 0.02 | 8 | 306 | 0.31 | 0.44 | 0.02 | -0.16 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 230.00 | 1.50 | 2.55 | 2.03 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.31 | 0.22 | 0.02 | -0.12 | 10/30/2025 | 10/31/2025 3:59:53 PM EST |
| 240.00 | 0.50 | 1.20 | 0.85 | 0.87 | +0.02 | +2.36% | 0.00 | 3 | 112 | 0.33 | 0.09 | 0.01 | -0.06 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 250.00 | 0.20 | 1.00 | 0.60 | 0.37 | -0.19 | -33.93% | 0.00 | 2 | 60 | 0.38 | 0.03 | 0.00 | -0.03 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 260.00 | 0.10 | 2.40 | 1.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.51 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/31/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/31/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/31/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/31/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/31/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/31/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/31/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/31/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/31/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/31/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/31/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.71 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/31/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.61 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/31/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.51 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/31/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/31/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/31/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/31/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/31/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/31/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/31/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.02 | +8.70% | 0.00 | 2 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.59 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/31/2025 3:59:53 PM EST |
| 180.00 | 0.15 | 1.20 | 0.68 | 1.38 | +0.98 | +245.00% | 0.00 | 2 | 56 | 0.49 | -0.01 | 0.00 | -0.02 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 185.00 | 0.30 | 0.75 | 0.53 | 0.60 | +0.12 | +25.00% | 0.00 | 17 | 227 | 0.42 | -0.02 | 0.00 | -0.03 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 190.00 | 0.55 | 1.85 | 1.20 | 0.80 | -0.54 | -40.30% | 0.01 | 6 | 624 | 0.44 | -0.04 | 0.00 | -0.05 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 195.00 | 0.65 | 2.45 | 1.55 | 1.12 | +0.05 | +4.68% | 0.01 | 1 | 75 | 0.41 | -0.07 | 0.01 | -0.07 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 200.00 | 1.15 | 1.85 | 1.50 | 1.84 | +0.39 | +26.90% | 0.01 | 5 | 342 | 0.34 | -0.13 | 0.01 | -0.10 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 210.00 | 2.45 | 4.30 | 3.38 | 3.80 | +0.86 | +29.26% | 0.02 | 1 | 294 | 0.30 | -0.32 | 0.02 | -0.15 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 220.00 | 7.40 | 8.70 | 8.05 | 8.40 | +0.60 | +7.70% | 0.04 | 1 | 94 | 0.30 | -0.56 | 0.02 | -0.16 | 10/31/2025 | 10/31/2025 3:59:53 PM EST |
| 230.00 | 13.70 | 17.30 | 15.50 | 17.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.78 | 0.02 | -0.12 | 10/22/2025 | 10/31/2025 3:59:53 PM EST |
| 240.00 | 22.70 | 25.60 | 24.15 | % | 0.10 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.06 | 10/31/2025 3:59:53 PM EST | |||
| 250.00 | 32.60 | 35.70 | 34.15 | % | 0.14 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 10/31/2025 3:59:53 PM EST | |||
| 260.00 | 42.70 | 45.60 | 44.15 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/31/2025 3:59:53 PM EST | |||
| 270.00 | 52.10 | 55.50 | 53.80 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:53 PM EST | |||
| 280.00 | 61.90 | 65.50 | 63.70 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:53 PM EST |