Options Chain for IQVIA HLDGS INC COM (IQV) - $169.90 as of 4/10/2026 6:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 65.90 | 69.80 | 67.85 | % | 0.62 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 61.20 | 64.30 | 62.75 | % | 0.55 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 55.90 | 59.80 | 57.85 | 54.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 50.90 | 54.30 | 52.60 | % | 0.42 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 130.00 | 45.90 | 49.30 | 47.60 | % | 0.37 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 135.00 | 41.20 | 44.30 | 42.75 | % | 0.32 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 140.00 | 36.40 | 39.30 | 37.85 | 32.59 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 31.80 | 34.30 | 33.05 | % | 0.23 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 150.00 | 26.60 | 29.30 | 27.95 | 28.90 | +3.10 | +12.02% | 0.19 | 1 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 155.00 | 21.50 | 24.30 | 22.90 | % | 0.15 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 16.50 | 19.00 | 17.75 | 18.62 | % | 0.11 | 5 | 83 | 1.26 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:58 PM EST | |
| 165.00 | 11.90 | 14.50 | 13.20 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.15 | 0.97 | 0.01 | -0.11 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 170.00 | 7.30 | 9.20 | 8.25 | 4.63 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.77 | 0.89 | 0.03 | -0.39 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 175.00 | 3.70 | 5.50 | 4.60 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.51 | 0.70 | 0.06 | -0.68 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 180.00 | 0.95 | 1.65 | 1.30 | 2.00 | +0.75 | +60.00% | 0.01 | 2 | 57 | 0.39 | 0.39 | 0.06 | -0.62 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 185.00 | 0.10 | 1.00 | 0.55 | 0.50 | +0.07 | +16.28% | 0.00 | 1 | 37 | 0.47 | 0.13 | 0.04 | -0.33 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 72 | 0.65 | 0.03 | 0.01 | -0.06 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 21 | 0.80 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 3.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | -1.70 | -94.45% | 0.00 | 5 | 50 | 0.81 | -0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.15 | -1.17 | -88.64% | 0.00 | 1 | 96 | 0.71 | -0.03 | 0.01 | -0.11 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.44 | -1.36 | -75.56% | 0.00 | 11 | 80 | 0.68 | -0.11 | 0.03 | -0.39 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 175.00 | 0.95 | 1.90 | 1.43 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | -0.30 | 0.06 | -0.68 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 180.00 | 2.50 | 4.60 | 3.55 | 3.71 | -11.24 | -75.19% | 0.02 | 40 | 33 | 0.47 | -0.61 | 0.06 | -0.62 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 185.00 | 6.20 | 8.70 | 7.45 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.80 | -0.87 | 0.04 | -0.33 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 190.00 | 11.00 | 13.60 | 12.30 | 25.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.04 | -0.97 | 0.01 | -0.06 | 3/27/2026 | 4/15/2026 3:59:58 PM EST |
| 195.00 | 16.10 | 18.30 | 17.20 | % | 0.09 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:58 PM EST | |||
| 200.00 | 20.80 | 23.60 | 22.20 | % | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 210.00 | 30.40 | 34.20 | 32.30 | % | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 220.00 | 40.10 | 44.20 | 42.15 | % | 0.19 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 230.00 | 50.70 | 53.90 | 52.30 | % | 0.23 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 240.00 | 60.60 | 64.00 | 62.30 | % | 0.26 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |