Options Chain for IQVIA HLDGS INC COM (IQV) - $161.00 as of 6/18/2025 8:53:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 58.00 | 62.30 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 100.00 | 53.00 | 57.30 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 105.00 | 48.00 | 52.30 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 110.00 | 43.00 | 47.20 | 49.90 | 0.00 | 0.00% | 0 | 7 | 2.61 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 4:00:06 PM EST |
| 115.00 | 38.00 | 42.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 120.00 | 33.00 | 37.30 | 39.70 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 4:00:06 PM EST |
| 125.00 | 28.00 | 32.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 130.00 | 23.00 | 27.00 | 29.40 | 0.00 | 0.00% | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 4:00:06 PM EST |
| 135.00 | 18.00 | 21.80 | 24.04 | 0.00 | 0.00% | 0 | 41 | 1.29 | 0.99 | 0.00 | -0.02 | 6/11/2025 | 6/17/2025 4:00:06 PM EST |
| 140.00 | 14.00 | 16.90 | 19.69 | 0.00 | 0.00% | 0 | 154 | 1.06 | 0.97 | 0.01 | -0.11 | 6/10/2025 | 6/17/2025 4:00:06 PM EST |
| 145.00 | 8.30 | 12.20 | 13.66 | 0.00 | 0.00% | 0 | 280 | 0.78 | 0.89 | 0.02 | -0.42 | 6/13/2025 | 6/17/2025 4:00:06 PM EST |
| 150.00 | 3.90 | 7.20 | 5.40 | 0.00 | 0.00% | 0 | 211 | 0.84 | 0.74 | 0.04 | -0.55 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 155.00 | 1.25 | 3.20 | 1.90 | 0.00 | 0.00% | 0 | 211 | 0.43 | 0.49 | 0.06 | -0.56 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 160.00 | 0.10 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 453 | 0.46 | 0.23 | 0.04 | -0.38 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 165.00 | 0.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 468 | 0.76 | 0.08 | 0.02 | -0.17 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 170.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 103 | 1.05 | 0.02 | 0.01 | -0.04 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 927 | 0.76 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 412 | 1.25 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/17/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/17/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 32 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 167 | 1.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.10 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 183 | 0.97 | -0.01 | 0.00 | -0.02 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 112 | 0.85 | -0.03 | 0.01 | -0.11 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 179 | 0.54 | -0.11 | 0.02 | -0.42 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 626 | 0.53 | -0.26 | 0.04 | -0.55 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 155.00 | 0.65 | 4.10 | 2.96 | 0.00 | 0.00% | 0 | 187 | 0.45 | -0.51 | 0.06 | -0.56 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 160.00 | 4.10 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 22 | 0.71 | -0.77 | 0.04 | -0.38 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 165.00 | 8.70 | 12.20 | 8.05 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.92 | 0.02 | -0.17 | 6/17/2025 | 6/17/2025 4:00:06 PM EST |
| 170.00 | 13.10 | 17.00 | 16.46 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.04 | 5/8/2025 | 6/17/2025 4:00:06 PM EST |
| 175.00 | 18.40 | 22.00 | 21.72 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/12/2025 | 6/17/2025 4:00:06 PM EST |
| 180.00 | 22.70 | 27.00 | 29.53 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/17/2025 4:00:06 PM EST |
| 185.00 | 27.60 | 32.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 190.00 | 32.60 | 37.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 195.00 | 37.60 | 42.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 200.00 | 42.60 | 47.10 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST | |||
| 210.00 | 52.60 | 57.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:06 PM EST |