Options Chain for IQVIA HLDGS INC COM (IQV) - $182.45 as of 8/1/2025 8:25:58 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 | 100.60 | 104.70 | 102.65 | % | 1.28 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 85.00 | 95.50 | 99.70 | 97.60 | % | 1.15 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 90.70 | 94.70 | 92.70 | % | 1.03 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 95.00 | 85.70 | 89.60 | 87.65 | % | 0.92 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 100.00 | 80.70 | 84.70 | 82.70 | 84.59 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 75.70 | 79.70 | 77.70 | % | 0.74 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 110.00 | 70.70 | 74.80 | 72.75 | % | 0.66 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 115.00 | 65.70 | 69.80 | 67.75 | 29.90 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 60.70 | 64.70 | 62.70 | 22.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 55.70 | 59.70 | 57.70 | 36.80 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 50.70 | 54.80 | 52.75 | 61.90 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 45.50 | 49.80 | 47.65 | 25.90 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.22 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 40.70 | 44.80 | 42.75 | 63.00 | 0.00 | 0.00% | 0.31 | 0 | 70 | 1.09 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 35.80 | 39.80 | 37.80 | 53.80 | 0.00 | 0.00% | 0.26 | 0 | 157 | 1.02 | 1.00 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 32.00 | 33.80 | 32.90 | 33.48 | -10.93 | -24.62% | 0.22 | 1 | 255 | 0.63 | 0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 25.90 | 28.20 | 27.05 | 28.73 | -10.74 | -27.22% | 0.17 | 1 | 241 | 0.57 | 0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 22.70 | 23.30 | 23.00 | 41.10 | 0.00 | 0.00% | 0.14 | 0 | 235 | 0.48 | 0.94 | 0.01 | -0.08 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 17.90 | 18.70 | 18.30 | 18.40 | -4.70 | -20.35% | 0.11 | 100 | 672 | 0.46 | 0.90 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 13.10 | 14.20 | 13.65 | 11.75 | -11.35 | -49.14% | 0.08 | 3 | 204 | 0.34 | 0.84 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 9.60 | 10.10 | 9.85 | 10.70 | -6.10 | -36.31% | 0.06 | 6 | 520 | 0.36 | 0.75 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 6.40 | 6.90 | 6.65 | 6.00 | -5.05 | -45.71% | 0.04 | 1 | 361 | 0.36 | 0.61 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 3.40 | 4.30 | 3.85 | 4.25 | -1.33 | -23.84% | 0.02 | 4 | 170 | 0.34 | 0.44 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 1.75 | 2.55 | 2.15 | 2.45 | -2.05 | -45.56% | 0.01 | 12 | 186 | 0.34 | 0.30 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 1.10 | 1.35 | 1.23 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.35 | 0.20 | 0.02 | -0.14 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 0.55 | 0.70 | 0.63 | 0.45 | -0.50 | -52.64% | 0.00 | 5 | 236 | 0.36 | 0.14 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 0.15 | 0.55 | 0.35 | 0.24 | -0.03 | -11.12% | 0.00 | 20 | 230 | 0.42 | 0.05 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.18 | +0.05 | +38.47% | 0.01 | 1 | 205 | 0.84 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/1/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/1/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/1/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.92 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 418 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 394 | 0.57 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,542 | 0.51 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 1,448 | 0.53 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.56 | -0.02 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 0.05 | 0.50 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.39 | -0.06 | 0.01 | -0.08 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 0.35 | 0.95 | 0.65 | 0.59 | +0.34 | +136.00% | 0.00 | 5 | 46 | 0.40 | -0.10 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 0.80 | 1.35 | 1.08 | 0.85 | +0.27 | +46.56% | 0.01 | 1,137 | 1,744 | 0.37 | -0.16 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 1.80 | 2.65 | 2.23 | 2.97 | +1.75 | +143.45% | 0.01 | 10 | 53 | 0.37 | -0.25 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 3.60 | 4.20 | 3.90 | 3.60 | +0.95 | +35.85% | 0.02 | 653 | 2,316 | 0.37 | -0.39 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 5.90 | 7.00 | 6.45 | 6.06 | +1.17 | +23.93% | 0.03 | 148 | 1,400 | 0.38 | -0.56 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 9.30 | 9.80 | 9.55 | 10.50 | +3.50 | +50.00% | 0.05 | 250 | 838 | 0.36 | -0.70 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 13.10 | 13.70 | 13.40 | 15.40 | +4.40 | +40.00% | 0.07 | 1 | 170 | 0.35 | -0.80 | 0.02 | -0.14 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 17.70 | 18.10 | 17.90 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.36 | -0.86 | 0.02 | -0.12 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 25.50 | 29.00 | 27.25 | 20.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.68 | -0.95 | 0.01 | -0.06 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 220.00 | 35.40 | 39.50 | 37.45 | 31.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 45.40 | 49.60 | 47.50 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 240.00 | 55.40 | 59.60 | 57.50 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 250.00 | 65.40 | 69.50 | 67.45 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 260.00 | 75.40 | 79.60 | 77.50 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 270.00 | 85.40 | 89.60 | 87.50 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 280.00 | 95.40 | 99.50 | 97.45 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 290.00 | 105.40 | 109.60 | 107.50 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 300.00 | 115.40 | 119.70 | 117.55 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |