Options Chain for IQVIA HLDGS INC COM (IQV) - $270.09 as of 9/23/2026 10:48:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 187.30 | 191.70 | 189.50 | 181.00 | 0.00 | 0.00% | 2.23 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:57 PM EST |
| 90.00 | 182.40 | 186.40 | 184.40 | 176.00 | 0.00 | 0.00% | 2.05 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:57 PM EST |
| 95.00 | 177.30 | 181.80 | 179.55 | 171.00 | 0.00 | 0.00% | 1.89 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:57 PM EST |
| 100.00 | 172.50 | 176.70 | 174.60 | 166.00 | 0.00 | 0.00% | 1.75 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:57 PM EST |
| 105.00 | 167.40 | 171.60 | 169.50 | 161.30 | 0.00 | 0.00% | 1.61 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:57 PM EST |
| 110.00 | 162.50 | 166.90 | 164.70 | % | 1.50 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 115.00 | 157.60 | 161.70 | 159.65 | % | 1.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 120.00 | 152.60 | 157.00 | 154.80 | % | 1.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 125.00 | 147.70 | 151.90 | 149.80 | % | 1.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 130.00 | 142.60 | 146.80 | 144.70 | 136.50 | 0.00 | 0.00% | 1.11 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:57 PM EST |
| 135.00 | 137.80 | 141.80 | 139.80 | 131.50 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:57 PM EST |
| 140.00 | 132.70 | 136.90 | 134.80 | 120.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/22/2026 3:59:57 PM EST |
| 145.00 | 127.80 | 131.80 | 129.80 | % | 0.90 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 150.00 | 122.80 | 126.90 | 124.85 | % | 0.83 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/22/2026 3:59:57 PM EST | |||
| 155.00 | 117.90 | 121.90 | 119.90 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 9/22/2026 3:59:57 PM EST | |||
| 160.00 | 112.90 | 117.10 | 115.00 | 49.00 | 0.00 | 0.00% | 0.72 | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 9/22/2026 3:59:57 PM EST |
| 165.00 | 108.10 | 112.10 | 110.10 | 95.40 | 0.00 | 0.00% | 0.67 | 0 | 19 | 0.86 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 9/22/2026 3:59:57 PM EST |
| 170.00 | 103.00 | 107.20 | 105.10 | 90.40 | 0.00 | 0.00% | 0.62 | 0 | 15 | 0.82 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 9/22/2026 3:59:57 PM EST |
| 175.00 | 98.10 | 102.30 | 100.20 | 85.60 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.79 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 9/22/2026 3:59:57 PM EST |
| 180.00 | 93.30 | 97.20 | 95.25 | 83.10 | 0.00 | 0.00% | 0.53 | 0 | 65 | 0.75 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 9/22/2026 3:59:57 PM EST |
| 185.00 | 88.40 | 92.40 | 90.40 | 14.70 | 0.00 | 0.00% | 0.49 | 0 | 36 | 0.75 | 0.98 | 0.00 | -0.03 | 6/23/2026 | 9/22/2026 3:59:57 PM EST |
| 190.00 | 83.50 | 87.30 | 85.40 | 63.26 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.63 | 0.98 | 0.00 | -0.04 | 7/29/2026 | 9/22/2026 3:59:57 PM EST |
| 195.00 | 78.70 | 82.50 | 80.60 | 67.68 | 0.00 | 0.00% | 0.41 | 0 | 71 | 0.63 | 0.97 | 0.00 | -0.04 | 9/1/2026 | 9/22/2026 3:59:57 PM EST |
| 200.00 | 74.10 | 77.70 | 75.90 | 72.90 | 0.00 | 0.00% | 0.38 | 0 | 100 | 0.62 | 0.97 | 0.00 | -0.05 | 9/15/2026 | 9/22/2026 3:59:57 PM EST |
| 210.00 | 65.00 | 68.30 | 66.65 | 56.41 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.51 | 0.93 | 0.00 | -0.07 | 8/28/2026 | 9/22/2026 3:59:57 PM EST |
| 220.00 | 56.00 | 59.30 | 57.65 | 60.70 | +9.68 | +18.98% | 0.26 | 1 | 11 | 0.46 | 0.90 | 0.00 | -0.09 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 230.00 | 47.10 | 50.50 | 48.80 | 44.55 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.46 | 0.85 | 0.00 | -0.11 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 240.00 | 38.90 | 43.00 | 40.95 | 33.27 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.44 | 0.79 | 0.01 | -0.13 | 9/8/2026 | 9/22/2026 3:59:57 PM EST |
| 250.00 | 32.10 | 35.60 | 33.85 | 30.60 | 0.00 | 0.00% | 0.14 | 0 | 184 | 0.43 | 0.72 | 0.01 | -0.15 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 260.00 | 25.20 | 29.10 | 27.15 | 24.10 | 0.00 | 0.00% | 0.10 | 0 | 317 | 0.41 | 0.64 | 0.01 | -0.16 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 270.00 | 19.70 | 23.50 | 21.60 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.41 | 0.56 | 0.01 | -0.17 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 280.00 | 14.90 | 18.10 | 16.50 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 251 | 0.41 | 0.47 | 0.01 | -0.17 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 290.00 | 11.80 | 14.20 | 13.00 | 12.75 | +3.75 | +41.67% | 0.04 | 381 | 70 | 0.40 | 0.38 | 0.01 | -0.16 | 9/23/2026 | 9/22/2026 3:59:57 PM EST |
| 300.00 | 7.90 | 11.00 | 9.45 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 414 | 0.39 | 0.30 | 0.01 | -0.14 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 310.00 | 4.90 | 7.40 | 6.15 | 4.57 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.40 | 0.23 | 0.01 | -0.12 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 320.00 | 2.80 | 6.60 | 4.70 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.40 | 0.18 | 0.01 | -0.10 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 330.00 | 1.55 | 4.20 | 2.88 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.13 | 0.01 | -0.08 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 340.00 | 1.25 | 4.00 | 2.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | 0.09 | 0.00 | -0.06 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 350.00 | 0.60 | 1.70 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.06 | 0.00 | -0.05 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 1.20 | 0.60 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.04 | 0.00 | -0.04 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 370.00 | 0.05 | 0.95 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.03 | 0.00 | -0.02 | 9/21/2026 | 9/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/22/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/22/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/22/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/22/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/22/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/22/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.79 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 180.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | -0.02 | 0.00 | -0.03 | 8/13/2026 | 9/22/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 195.00 | 0.20 | 2.70 | 1.45 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 9/22/2026 3:59:57 PM EST | |||
| 200.00 | 0.20 | 2.60 | 1.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.60 | -0.03 | 0.00 | -0.05 | 9/16/2026 | 9/22/2026 3:59:57 PM EST |
| 210.00 | 0.05 | 3.50 | 1.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.44 | -0.07 | 0.00 | -0.07 | 9/16/2026 | 9/22/2026 3:59:57 PM EST |
| 220.00 | 1.70 | 4.00 | 2.85 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.43 | -0.10 | 0.00 | -0.09 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 230.00 | 1.55 | 3.80 | 2.68 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.43 | -0.15 | 0.00 | -0.11 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 240.00 | 3.50 | 7.60 | 5.55 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.43 | -0.21 | 0.01 | -0.13 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 250.00 | 6.50 | 9.60 | 8.05 | 8.02 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.42 | -0.28 | 0.01 | -0.15 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 260.00 | 10.00 | 13.60 | 11.80 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.40 | -0.36 | 0.01 | -0.16 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 270.00 | 14.20 | 18.30 | 16.25 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 257 | 0.39 | -0.44 | 0.01 | -0.17 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 280.00 | 20.00 | 23.30 | 21.65 | 22.20 | 0.00 | 0.00% | 0.08 | 0 | 238 | 0.39 | -0.53 | 0.01 | -0.17 | 9/17/2026 | 9/22/2026 3:59:57 PM EST |
| 290.00 | 25.80 | 28.60 | 27.20 | 28.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | -0.62 | 0.01 | -0.16 | 9/17/2026 | 9/22/2026 3:59:57 PM EST |
| 300.00 | 32.70 | 35.70 | 34.20 | % | 0.11 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.14 | 9/22/2026 3:59:57 PM EST | |||
| 310.00 | 39.40 | 43.20 | 41.30 | % | 0.13 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.12 | 9/22/2026 3:59:57 PM EST | |||
| 320.00 | 47.50 | 51.10 | 49.30 | 61.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | -0.82 | 0.01 | -0.10 | 9/8/2026 | 9/22/2026 3:59:57 PM EST |
| 330.00 | 56.20 | 59.80 | 58.00 | % | 0.18 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.08 | 9/22/2026 3:59:57 PM EST | |||
| 340.00 | 65.30 | 68.90 | 67.10 | % | 0.20 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.06 | 9/22/2026 3:59:57 PM EST | |||
| 350.00 | 74.90 | 78.50 | 76.70 | 80.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.55 | -0.94 | 0.00 | -0.05 | 9/17/2026 | 9/22/2026 3:59:57 PM EST |
| 360.00 | 84.40 | 88.50 | 86.45 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 9/22/2026 3:59:57 PM EST | |||
| 370.00 | 94.40 | 98.50 | 96.45 | % | 0.26 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 9/22/2026 3:59:57 PM EST |