Options Chain for IQVIA HLDGS INC COM (IQV) - $186.81 as of 9/16/2025 8:52:43 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 | 80.60 | 83.80 | 82.20 | % | 0.78 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 110.00 | 75.20 | 78.80 | 77.00 | % | 0.70 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 115.00 | 70.30 | 73.80 | 72.05 | % | 0.63 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 120.00 | 65.30 | 69.00 | 67.15 | 78.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:04 PM EST |
| 125.00 | 60.20 | 64.00 | 62.10 | % | 0.50 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 130.00 | 55.20 | 59.00 | 57.10 | % | 0.44 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 135.00 | 49.80 | 54.00 | 51.90 | % | 0.38 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 140.00 | 45.30 | 48.80 | 47.05 | % | 0.34 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 145.00 | 40.20 | 43.90 | 42.05 | % | 0.29 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 150.00 | 35.30 | 38.80 | 37.05 | % | 0.25 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 155.00 | 30.20 | 34.00 | 32.10 | % | 0.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 160.00 | 25.40 | 28.70 | 27.05 | 29.40 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 165.00 | 20.40 | 23.60 | 22.00 | 24.30 | 0.00 | 0.00% | 0.13 | 0 | 108 | 1.06 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:04 PM EST |
| 170.00 | 15.70 | 18.90 | 17.30 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.86 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 175.00 | 10.50 | 14.10 | 12.30 | 18.44 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.82 | 0.95 | 0.01 | -0.14 | 8/13/2025 | 9/16/2025 4:00:04 PM EST |
| 180.00 | 6.60 | 9.60 | 8.10 | 7.23 | -1.47 | -16.90% | 0.04 | 2 | 43 | 0.65 | 0.84 | 0.03 | -0.29 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 185.00 | 1.80 | 4.90 | 3.35 | 3.82 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.33 | 0.62 | 0.06 | -0.42 | 9/10/2025 | 9/16/2025 4:00:04 PM EST |
| 190.00 | 0.60 | 2.70 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.43 | 0.32 | 0.06 | -0.40 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 195.00 | 0.20 | 0.70 | 0.45 | 0.42 | +0.02 | +5.00% | 0.00 | 3 | 141 | 0.40 | 0.11 | 0.03 | -0.22 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 200.00 | 0.15 | 0.60 | 0.38 | 0.28 | -0.02 | -6.67% | 0.00 | 10 | 329 | 0.59 | 0.02 | 0.01 | -0.07 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 210.00 | 0.10 | 0.50 | 0.30 | 0.80 | +0.59 | +280.96% | 0.00 | 1 | 88 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 117 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:04 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/16/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 214 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.87 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.51 | -0.05 | 0.01 | -0.14 | 9/4/2025 | 9/16/2025 4:00:04 PM EST |
| 180.00 | 0.35 | 1.75 | 1.05 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.53 | -0.16 | 0.03 | -0.29 | 9/9/2025 | 9/16/2025 4:00:04 PM EST |
| 185.00 | 0.45 | 2.20 | 1.33 | 1.70 | -2.20 | -56.41% | 0.01 | 3 | 257 | 0.31 | -0.38 | 0.06 | -0.42 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 190.00 | 2.25 | 6.30 | 4.28 | 4.57 | +0.51 | +12.57% | 0.02 | 2 | 58 | 0.53 | -0.68 | 0.06 | -0.40 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 195.00 | 7.70 | 9.30 | 8.50 | 9.42 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.32 | -0.89 | 0.03 | -0.22 | 8/26/2025 | 9/16/2025 4:00:04 PM EST |
| 200.00 | 11.20 | 14.70 | 12.95 | 17.62 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.93 | -0.98 | 0.01 | -0.07 | 9/3/2025 | 9/16/2025 4:00:04 PM EST |
| 210.00 | 21.60 | 24.90 | 23.25 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:04 PM EST |
| 220.00 | 31.10 | 34.80 | 32.95 | 28.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 4:00:04 PM EST |
| 230.00 | 41.10 | 44.80 | 42.95 | % | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 240.00 | 51.30 | 54.90 | 53.10 | 41.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:04 PM EST |
| 250.00 | 61.10 | 64.80 | 62.95 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 260.00 | 71.10 | 74.90 | 73.00 | % | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 270.00 | 81.10 | 84.90 | 83.00 | 71.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:04 PM EST |
| 280.00 | 91.20 | 94.90 | 93.05 | % | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST |