Options Chain for IQVIA HLDGS INC COM (IQV) - $235.10 as of 1/30/2026 6:30:20 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 | 78.90 | 82.80 | 80.85 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 155.00 | 74.00 | 77.90 | 75.95 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 160.00 | 69.00 | 72.90 | 70.95 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 165.00 | 64.10 | 68.00 | 66.05 | % | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 170.00 | 59.40 | 63.20 | 61.30 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 175.00 | 54.50 | 58.20 | 56.35 | % | 0.32 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 49.70 | 53.30 | 51.50 | % | 0.29 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 44.90 | 48.60 | 46.75 | % | 0.25 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 190.00 | 40.30 | 44.00 | 42.15 | % | 0.22 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 195.00 | 35.70 | 39.50 | 37.60 | % | 0.19 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.08 | 1/30/2026 3:59:55 PM EST | |||
| 200.00 | 31.30 | 35.10 | 33.20 | % | 0.17 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.09 | 1/30/2026 3:59:55 PM EST | |||
| 210.00 | 24.00 | 26.00 | 25.00 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.35 | 0.79 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 16.70 | 18.80 | 17.75 | 21.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | 0.68 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 10.80 | 12.70 | 11.75 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.54 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 6.00 | 8.30 | 7.15 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | 0.40 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 3.20 | 5.20 | 4.20 | 3.70 | -4.00 | -51.95% | 0.02 | 1 | 8 | 0.32 | 0.27 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 1.60 | 3.20 | 2.40 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.32 | 0.17 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 0.70 | 2.40 | 1.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.33 | 0.10 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 0.10 | 2.25 | 1.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.07 | 0.00 | -0.04 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 | 0.85 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 190.00 | 0.70 | 3.10 | 1.90 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.44 | -0.07 | 0.00 | -0.07 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 1.00 | 2.00 | 1.50 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.08 | 1/30/2026 3:59:55 PM EST | |||
| 200.00 | 1.50 | 2.95 | 2.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.13 | 0.01 | -0.09 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 2.90 | 4.50 | 3.70 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.21 | 0.01 | -0.11 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 5.40 | 7.30 | 6.35 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.34 | -0.32 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 9.50 | 11.10 | 10.30 | 10.50 | +3.60 | +52.18% | 0.04 | 6 | 5 | 0.33 | -0.46 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 14.90 | 17.00 | 15.95 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 329 | 0.32 | -0.60 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 22.00 | 23.70 | 22.85 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.10 | 1/30/2026 3:59:55 PM EST | |||
| 260.00 | 30.00 | 32.90 | 31.45 | % | 0.12 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 270.00 | 38.60 | 42.40 | 40.50 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 280.00 | 48.20 | 51.90 | 50.05 | % | 0.18 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 290.00 | 58.00 | 61.70 | 59.85 | % | 0.21 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 300.00 | 67.90 | 71.90 | 69.90 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 310.00 | 78.00 | 81.90 | 79.95 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 320.00 | 88.00 | 91.90 | 89.95 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 330.00 | 98.00 | 101.90 | 99.95 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 340.00 | 108.00 | 111.90 | 109.95 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 350.00 | 118.00 | 121.90 | 119.95 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 360.00 | 128.00 | 131.90 | 129.95 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |