Options Chain for IQVIA HLDGS INC COM (IQV) - $224.37 as of 12/23/2025 11:38:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 83.30 | 86.30 | 84.80 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 145.00 | 78.30 | 81.20 | 79.75 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 150.00 | 73.30 | 76.30 | 74.80 | % | 0.50 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 155.00 | 68.20 | 71.50 | 69.85 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 160.00 | 63.20 | 66.80 | 65.00 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 165.00 | 58.20 | 61.50 | 59.85 | % | 0.36 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 170.00 | 53.30 | 56.50 | 54.90 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 175.00 | 48.40 | 51.40 | 49.90 | % | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 180.00 | 43.50 | 46.40 | 44.95 | % | 0.25 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 185.00 | 38.50 | 41.90 | 40.20 | % | 0.22 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 190.00 | 33.60 | 37.10 | 35.35 | 34.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.56 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 195.00 | 28.60 | 31.50 | 30.05 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.45 | 0.97 | 0.00 | -0.02 | 11/20/2025 | 12/23/2025 1:58:57 PM EST |
| 200.00 | 23.90 | 26.80 | 25.35 | 27.30 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.41 | 0.94 | 0.01 | -0.04 | 12/12/2025 | 12/23/2025 1:58:57 PM EST |
| 210.00 | 14.90 | 17.40 | 16.15 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.26 | 0.83 | 0.02 | -0.09 | 12/4/2025 | 12/23/2025 1:58:57 PM EST |
| 220.00 | 8.60 | 9.70 | 9.15 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.27 | 0.63 | 0.02 | -0.12 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 230.00 | 2.70 | 3.90 | 3.30 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.24 | 0.36 | 0.03 | -0.11 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 240.00 | 0.65 | 1.00 | 0.83 | 0.82 | -0.32 | -28.07% | 0.00 | 6 | 111 | 0.23 | 0.14 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.05 | -14.29% | 0.00 | 5 | 31 | 0.26 | 0.04 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:57 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | -0.03 | 0.00 | -0.02 | 12/12/2025 | 12/23/2025 1:58:57 PM EST |
| 200.00 | 0.35 | 0.75 | 0.55 | 0.52 | -0.13 | -20.00% | 0.00 | 9 | 45 | 0.31 | -0.06 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 210.00 | 1.15 | 1.80 | 1.48 | 1.95 | -0.18 | -8.46% | 0.01 | 2 | 68 | 0.28 | -0.17 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 220.00 | 3.10 | 4.60 | 3.85 | 4.40 | +0.40 | +10.00% | 0.02 | 1 | 108 | 0.26 | -0.37 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 230.00 | 7.70 | 9.30 | 8.50 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.25 | -0.64 | 0.03 | -0.11 | 12/3/2025 | 12/23/2025 1:58:57 PM EST |
| 240.00 | 15.10 | 17.70 | 16.40 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | -0.86 | 0.02 | -0.06 | 12/9/2025 | 12/23/2025 1:58:57 PM EST |
| 250.00 | 24.10 | 27.20 | 25.65 | % | 0.10 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 12/23/2025 1:58:57 PM EST | |||
| 260.00 | 33.50 | 37.20 | 35.35 | % | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 270.00 | 43.10 | 47.20 | 45.15 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 280.00 | 53.00 | 57.20 | 55.10 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 290.00 | 63.00 | 67.20 | 65.10 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 300.00 | 73.00 | 77.20 | 75.10 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 310.00 | 83.00 | 87.20 | 85.10 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 320.00 | 93.00 | 97.20 | 95.10 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST |