Options Chain for IQVIA HLDGS INC COM (IQV) - $259.82 as of 8/24/2026 2:33:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 109.20 | 113.10 | 111.15 | % | 0.74 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 155.00 | 104.30 | 108.10 | 106.20 | % | 0.69 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 160.00 | 99.30 | 103.20 | 101.25 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 94.50 | 98.20 | 96.35 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 89.50 | 93.30 | 91.40 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 84.50 | 88.40 | 86.45 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 180.00 | 79.60 | 83.40 | 81.50 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 185.00 | 74.70 | 78.50 | 76.60 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 190.00 | 69.70 | 73.60 | 71.65 | % | 0.38 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 195.00 | 65.00 | 68.80 | 66.90 | % | 0.34 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 60.00 | 63.90 | 61.95 | % | 0.31 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 210.00 | 51.00 | 54.20 | 52.60 | % | 0.25 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 220.00 | 42.00 | 44.80 | 43.40 | % | 0.20 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.09 | 8/24/2026 4:00:00 PM EST | |||
| 230.00 | 33.10 | 36.40 | 34.75 | % | 0.15 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.11 | 8/24/2026 4:00:00 PM EST | |||
| 240.00 | 25.20 | 28.30 | 26.75 | 25.30 | +0.60 | +2.43% | 0.11 | 10 | 2 | 0.34 | 0.76 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 18.50 | 21.20 | 19.85 | 18.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | 0.66 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 260.00 | 12.80 | 16.40 | 14.60 | 14.30 | +1.90 | +15.33% | 0.06 | 4 | 2 | 0.35 | 0.55 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 270.00 | 8.70 | 10.60 | 9.65 | 9.70 | +0.40 | +4.31% | 0.04 | 1 | 39 | 0.33 | 0.43 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 280.00 | 5.30 | 7.20 | 6.25 | 6.03 | -0.37 | -5.79% | 0.02 | 14 | 3 | 0.33 | 0.32 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 290.00 | 3.30 | 4.80 | 4.05 | 3.90 | +0.10 | +2.64% | 0.01 | 13 | 1 | 0.33 | 0.23 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 300.00 | 1.80 | 3.00 | 2.40 | 2.30 | % | 0.01 | 1 | 0 | 0.33 | 0.16 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 310.00 | 0.80 | 2.10 | 1.45 | 1.75 | % | 0.00 | 1 | 0 | 0.33 | 0.11 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 320.00 | 0.45 | 3.20 | 1.83 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 210.00 | 0.40 | 3.30 | 1.85 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 220.00 | 1.45 | 2.40 | 1.93 | 2.20 | -0.25 | -10.21% | 0.01 | 1 | 1 | 0.38 | -0.10 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 230.00 | 2.75 | 3.80 | 3.28 | 3.40 | -0.10 | -2.86% | 0.01 | 1 | 5 | 0.37 | -0.16 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 240.00 | 4.00 | 6.10 | 5.05 | 5.40 | -0.20 | -3.58% | 0.02 | 1 | 32 | 0.35 | -0.24 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 250.00 | 7.20 | 9.20 | 8.20 | 8.80 | -0.60 | -6.39% | 0.03 | 1 | 2 | 0.34 | -0.34 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 260.00 | 12.00 | 13.40 | 12.70 | 13.20 | -0.60 | -4.35% | 0.05 | 5 | 1 | 0.34 | -0.45 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 270.00 | 17.50 | 18.90 | 18.20 | % | 0.07 | 0 | 0 | 0.34 | -0.57 | 0.01 | -0.13 | 8/24/2026 4:00:00 PM EST | |||
| 280.00 | 23.30 | 26.50 | 24.90 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.01 | -0.12 | 8/24/2026 4:00:00 PM EST | |||
| 290.00 | 31.40 | 33.50 | 32.45 | % | 0.11 | 0 | 0 | 0.33 | -0.77 | 0.01 | -0.10 | 8/24/2026 4:00:00 PM EST | |||
| 300.00 | 39.80 | 42.70 | 41.25 | % | 0.14 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.08 | 8/24/2026 4:00:00 PM EST | |||
| 310.00 | 49.10 | 51.90 | 50.50 | % | 0.16 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 320.00 | 58.50 | 61.50 | 60.00 | % | 0.19 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 330.00 | 67.60 | 71.90 | 69.75 | % | 0.21 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 340.00 | 77.90 | 81.70 | 79.80 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 350.00 | 87.90 | 91.80 | 89.85 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 360.00 | 97.90 | 101.70 | 99.80 | % | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:00 PM EST |