Options Chain for IQVIA HLDGS INC COM (IQV) - $268.85 as of 10/1/2026 3:03:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 174.30 | 178.60 | 176.45 | 181.00 | 0.00 | 0.00% | 2.08 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:06 PM EST |
| 90.00 | 169.30 | 173.30 | 171.30 | 176.00 | 0.00 | 0.00% | 1.90 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:06 PM EST |
| 95.00 | 164.40 | 168.50 | 166.45 | 171.00 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:06 PM EST |
| 100.00 | 159.40 | 163.50 | 161.45 | 166.00 | 0.00 | 0.00% | 1.61 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:06 PM EST |
| 105.00 | 154.40 | 158.60 | 156.50 | 161.30 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:06 PM EST |
| 110.00 | 149.50 | 153.60 | 151.55 | % | 1.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 115.00 | 144.50 | 148.70 | 146.60 | % | 1.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 120.00 | 139.70 | 143.70 | 141.70 | % | 1.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 125.00 | 134.60 | 138.70 | 136.65 | % | 1.09 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 130.00 | 129.70 | 133.30 | 131.50 | 136.50 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:06 PM EST |
| 135.00 | 124.70 | 128.60 | 126.65 | 131.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 4:00:06 PM EST |
| 140.00 | 119.80 | 123.40 | 121.60 | 120.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 10/1/2026 4:00:06 PM EST |
| 145.00 | 114.80 | 118.70 | 116.75 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 150.00 | 109.90 | 113.50 | 111.70 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 155.00 | 104.90 | 108.60 | 106.75 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 160.00 | 100.00 | 103.70 | 101.85 | 49.00 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.96 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 10/1/2026 4:00:06 PM EST |
| 165.00 | 95.10 | 98.90 | 97.00 | 95.40 | 0.00 | 0.00% | 0.59 | 0 | 19 | 0.92 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 10/1/2026 4:00:06 PM EST |
| 170.00 | 90.10 | 94.00 | 92.05 | 90.40 | 0.00 | 0.00% | 0.54 | 0 | 15 | 0.86 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 10/1/2026 4:00:06 PM EST |
| 175.00 | 85.20 | 88.90 | 87.05 | 85.60 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.81 | 0.99 | 0.00 | -0.04 | 8/25/2026 | 10/1/2026 4:00:06 PM EST |
| 180.00 | 80.40 | 83.90 | 82.15 | 83.10 | 0.00 | 0.00% | 0.46 | 0 | 65 | 0.68 | 0.98 | 0.00 | -0.04 | 8/25/2026 | 10/1/2026 4:00:06 PM EST |
| 185.00 | 75.60 | 78.80 | 77.20 | 14.70 | 0.00 | 0.00% | 0.42 | 0 | 36 | 0.64 | 0.98 | 0.00 | -0.05 | 6/23/2026 | 10/1/2026 4:00:06 PM EST |
| 190.00 | 70.80 | 74.10 | 72.45 | 63.26 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.66 | 0.96 | 0.00 | -0.08 | 7/29/2026 | 10/1/2026 4:00:06 PM EST |
| 195.00 | 65.90 | 69.40 | 67.65 | 67.68 | 0.00 | 0.00% | 0.35 | 0 | 71 | 0.68 | 0.96 | 0.00 | -0.06 | 9/1/2026 | 10/1/2026 4:00:06 PM EST |
| 200.00 | 61.90 | 64.70 | 63.30 | 72.90 | 0.00 | 0.00% | 0.32 | 0 | 100 | 0.61 | 0.94 | 0.00 | -0.10 | 9/15/2026 | 10/1/2026 4:00:06 PM EST |
| 210.00 | 52.00 | 55.50 | 53.75 | 56.41 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.56 | 0.91 | 0.00 | -0.12 | 8/28/2026 | 10/1/2026 4:00:06 PM EST |
| 220.00 | 43.40 | 46.80 | 45.10 | 52.71 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.41 | 0.87 | 0.00 | -0.14 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 230.00 | 35.00 | 38.80 | 36.90 | 48.41 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.42 | 0.82 | 0.01 | -0.15 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 240.00 | 27.90 | 30.80 | 29.35 | 36.24 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.41 | 0.74 | 0.01 | -0.17 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 250.00 | 21.70 | 24.70 | 23.20 | 29.49 | 0.00 | 0.00% | 0.09 | 0 | 181 | 0.42 | 0.66 | 0.01 | -0.18 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 260.00 | 15.40 | 19.10 | 17.25 | 19.70 | -4.40 | -18.26% | 0.07 | 6 | 314 | 0.41 | 0.56 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 270.00 | 11.80 | 14.10 | 12.95 | 13.60 | -4.37 | -24.32% | 0.05 | 24 | 36 | 0.41 | 0.46 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 280.00 | 8.50 | 9.80 | 9.15 | 9.97 | -3.73 | -27.23% | 0.03 | 157 | 260 | 0.41 | 0.36 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 290.00 | 4.60 | 7.10 | 5.85 | 7.30 | -2.80 | -27.73% | 0.02 | 3 | 463 | 0.39 | 0.28 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 300.00 | 2.35 | 5.60 | 3.98 | 4.80 | -2.60 | -35.14% | 0.01 | 165 | 461 | 0.39 | 0.21 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 310.00 | 2.50 | 3.50 | 3.00 | 3.50 | -1.50 | -30.00% | 0.01 | 2 | 14 | 0.41 | 0.16 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 320.00 | 0.90 | 3.50 | 2.20 | 2.60 | -0.50 | -16.13% | 0.01 | 1 | 75 | 0.41 | 0.11 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 330.00 | 0.55 | 3.40 | 1.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.08 | 0.00 | -0.06 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 340.00 | 0.30 | 2.00 | 1.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.42 | 0.06 | 0.00 | -0.05 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 2.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.03 | 0.00 | -0.03 | 9/21/2026 | 10/1/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.85 | 1.43 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.02 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 1.40 | 0.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.01 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/1/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.03 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 10/1/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.92 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.83 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.78 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.74 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.71 | -0.02 | 0.00 | -0.05 | 8/13/2026 | 10/1/2026 4:00:06 PM EST |
| 190.00 | 0.05 | 2.65 | 1.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.04 | 0.00 | -0.08 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.06 | 10/1/2026 4:00:06 PM EST | |||
| 200.00 | 0.55 | 2.80 | 1.68 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.52 | -0.06 | 0.00 | -0.10 | 9/16/2026 | 10/1/2026 4:00:06 PM EST |
| 210.00 | 1.50 | 2.15 | 1.83 | 1.81 | +0.53 | +41.41% | 0.01 | 1 | 19 | 0.47 | -0.09 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 220.00 | 1.05 | 4.30 | 2.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.43 | -0.13 | 0.00 | -0.14 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 230.00 | 4.80 | 6.30 | 5.55 | 5.03 | +1.33 | +35.95% | 0.02 | 2 | 36 | 0.48 | -0.18 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 240.00 | 7.20 | 8.00 | 7.60 | 6.85 | +1.05 | +18.11% | 0.03 | 4 | 353 | 0.45 | -0.26 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 250.00 | 8.80 | 11.60 | 10.20 | 10.10 | +2.10 | +26.25% | 0.04 | 3 | 146 | 0.42 | -0.34 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 260.00 | 13.80 | 16.10 | 14.95 | 14.50 | +3.30 | +29.47% | 0.06 | 1 | 39 | 0.42 | -0.44 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 270.00 | 18.60 | 22.60 | 20.60 | 19.59 | +3.89 | +24.78% | 0.08 | 2 | 300 | 0.43 | -0.54 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 280.00 | 25.70 | 28.50 | 27.10 | 22.60 | 0.00 | 0.00% | 0.10 | 0 | 247 | 0.43 | -0.64 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 290.00 | 32.70 | 35.60 | 34.15 | 27.80 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.42 | -0.72 | 0.01 | -0.14 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 300.00 | 40.80 | 43.90 | 42.35 | % | 0.14 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.12 | 10/1/2026 4:00:06 PM EST | |||
| 310.00 | 49.50 | 52.20 | 50.85 | % | 0.16 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.10 | 10/1/2026 4:00:06 PM EST | |||
| 320.00 | 58.70 | 62.00 | 60.35 | 61.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | -0.89 | 0.00 | -0.08 | 9/8/2026 | 10/1/2026 4:00:06 PM EST |
| 330.00 | 68.20 | 71.40 | 69.80 | % | 0.21 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.06 | 10/1/2026 4:00:06 PM EST | |||
| 340.00 | 77.50 | 81.40 | 79.45 | % | 0.23 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.05 | 10/1/2026 4:00:06 PM EST | |||
| 350.00 | 87.70 | 91.30 | 89.50 | 80.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.60 | -0.97 | 0.00 | -0.03 | 9/17/2026 | 10/1/2026 4:00:06 PM EST |
| 360.00 | 97.70 | 101.30 | 99.50 | % | 0.28 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 370.00 | 107.70 | 111.30 | 109.50 | % | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:06 PM EST |