Options Chain for IQVIA HLDGS INC COM (IQV) - $171.80 as of 4/2/2026 7:51:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.60 | 83.70 | 81.65 | 104.43 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:39 PM EST |
| 95.00 | 74.60 | 78.70 | 76.65 | % | 0.81 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 100.00 | 69.70 | 73.70 | 71.70 | 69.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 4/1/2026 3:59:39 PM EST |
| 105.00 | 64.70 | 69.00 | 66.85 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 110.00 | 59.80 | 64.00 | 61.90 | % | 0.56 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 4/1/2026 3:59:39 PM EST | |||
| 115.00 | 55.00 | 58.30 | 56.65 | % | 0.49 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 4/1/2026 3:59:39 PM EST | |||
| 120.00 | 50.10 | 53.50 | 51.80 | % | 0.43 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 4/1/2026 3:59:39 PM EST | |||
| 125.00 | 45.40 | 48.70 | 47.05 | % | 0.38 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.04 | 4/1/2026 3:59:39 PM EST | |||
| 130.00 | 40.70 | 44.40 | 42.55 | % | 0.33 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 4/1/2026 3:59:39 PM EST | |||
| 135.00 | 36.10 | 39.70 | 37.90 | 38.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.51 | 0.91 | 0.00 | -0.08 | 2/13/2026 | 4/1/2026 3:59:39 PM EST |
| 140.00 | 31.60 | 35.20 | 33.40 | 27.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.53 | 0.89 | 0.01 | -0.08 | 2/23/2026 | 4/1/2026 3:59:39 PM EST |
| 145.00 | 27.20 | 30.80 | 29.00 | % | 0.20 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.09 | 4/1/2026 3:59:39 PM EST | |||
| 150.00 | 23.00 | 26.30 | 24.65 | % | 0.16 | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.10 | 4/1/2026 3:59:39 PM EST | |||
| 155.00 | 19.40 | 22.40 | 20.90 | % | 0.13 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.11 | 4/1/2026 3:59:39 PM EST | |||
| 160.00 | 15.60 | 19.00 | 17.30 | 17.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | 0.72 | 0.01 | -0.12 | 2/18/2026 | 4/1/2026 3:59:39 PM EST |
| 165.00 | 12.60 | 15.50 | 14.05 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.46 | 0.65 | 0.01 | -0.12 | 3/17/2026 | 4/1/2026 3:59:39 PM EST |
| 170.00 | 9.50 | 13.00 | 11.25 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.44 | 0.58 | 0.01 | -0.13 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 175.00 | 7.00 | 10.60 | 8.80 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.44 | 0.51 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 180.00 | 5.60 | 8.00 | 6.80 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 302 | 0.44 | 0.43 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 185.00 | 3.00 | 6.90 | 4.95 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.43 | 0.35 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 190.00 | 2.00 | 5.40 | 3.70 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.44 | 0.29 | 0.01 | -0.10 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 195.00 | 0.75 | 4.50 | 2.63 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.41 | 0.23 | 0.01 | -0.09 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 200.00 | 0.15 | 4.10 | 2.13 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.39 | 0.18 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 210.00 | 0.55 | 3.10 | 1.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 0.46 | 0.11 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 220.00 | 0.05 | 1.40 | 0.73 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.51 | 0.06 | 0.00 | -0.04 | 3/12/2026 | 4/1/2026 3:59:39 PM EST |
| 230.00 | 0.05 | 2.60 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 0.58 | 0.03 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 3:59:39 PM EST |
| 240.00 | 0.15 | 1.25 | 0.70 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.47 | 0.02 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 3:59:39 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 4/1/2026 3:59:39 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 4/1/2026 3:59:39 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:39 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 4/1/2026 3:59:39 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:39 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 4/1/2026 3:59:39 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 4/1/2026 3:59:39 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 4/1/2026 3:59:39 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 4/1/2026 3:59:39 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 4/1/2026 3:59:39 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 4/1/2026 3:59:39 PM EST | |||
| 120.00 | 0.15 | 2.65 | 1.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.02 | 0.00 | -0.03 | 10/9/2025 | 4/1/2026 3:59:39 PM EST |
| 125.00 | 0.20 | 2.90 | 1.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | -0.03 | 0.00 | -0.04 | 2/24/2026 | 4/1/2026 3:59:39 PM EST |
| 130.00 | 0.30 | 3.20 | 1.75 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.05 | 0.00 | -0.05 | 3/30/2026 | 4/1/2026 3:59:39 PM EST |
| 135.00 | 0.15 | 3.60 | 1.88 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | -0.09 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 140.00 | 1.35 | 3.20 | 2.28 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.54 | -0.11 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 145.00 | 1.15 | 4.90 | 3.03 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.53 | -0.14 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 150.00 | 2.25 | 4.70 | 3.48 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.46 | -0.18 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 155.00 | 3.50 | 6.50 | 5.00 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 269 | 0.48 | -0.23 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 160.00 | 5.10 | 7.50 | 6.30 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 387 | 0.47 | -0.28 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 165.00 | 6.70 | 9.30 | 8.00 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.46 | -0.35 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 170.00 | 8.50 | 11.30 | 9.90 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.44 | -0.42 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 175.00 | 11.10 | 14.20 | 12.65 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.43 | -0.49 | 0.02 | -0.12 | 3/30/2026 | 4/1/2026 3:59:39 PM EST |
| 180.00 | 14.00 | 16.60 | 15.30 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.43 | -0.57 | 0.02 | -0.12 | 3/5/2026 | 4/1/2026 3:59:39 PM EST |
| 185.00 | 17.50 | 20.30 | 18.90 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.44 | -0.65 | 0.01 | -0.11 | 2/3/2026 | 4/1/2026 3:59:39 PM EST |
| 190.00 | 21.10 | 24.10 | 22.60 | 27.60 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.44 | -0.71 | 0.01 | -0.10 | 3/27/2026 | 4/1/2026 3:59:39 PM EST |
| 195.00 | 25.00 | 28.30 | 26.65 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.42 | -0.77 | 0.01 | -0.09 | 2/4/2026 | 4/1/2026 3:59:39 PM EST |
| 200.00 | 29.30 | 32.00 | 30.65 | 34.30 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.50 | -0.82 | 0.01 | -0.08 | 3/30/2026 | 4/1/2026 3:59:39 PM EST |
| 210.00 | 38.00 | 41.50 | 39.75 | 15.20 | 0.00 | 0.00% | 0.19 | 0 | 144 | 0.55 | -0.89 | 0.01 | -0.06 | 2/3/2026 | 4/1/2026 3:59:39 PM EST |
| 220.00 | 47.80 | 51.00 | 49.40 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.62 | -0.94 | 0.00 | -0.04 | 2/2/2026 | 4/1/2026 3:59:39 PM EST |
| 230.00 | 57.00 | 61.00 | 59.00 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.69 | -0.97 | 0.00 | -0.02 | 1/9/2026 | 4/1/2026 3:59:39 PM EST |
| 240.00 | 66.80 | 70.90 | 68.85 | 16.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 1/21/2026 | 4/1/2026 3:59:39 PM EST |
| 250.00 | 76.80 | 80.90 | 78.85 | 25.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 1/20/2026 | 4/1/2026 3:59:39 PM EST |
| 260.00 | 86.80 | 90.90 | 88.85 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 270.00 | 96.70 | 100.90 | 98.80 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 280.00 | 106.50 | 110.90 | 108.70 | 85.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:39 PM EST |
| 290.00 | 116.50 | 120.90 | 118.70 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 300.00 | 126.50 | 130.90 | 128.70 | 82.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 4/1/2026 3:59:39 PM EST |
| 310.00 | 136.80 | 140.90 | 138.85 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 320.00 | 146.80 | 150.90 | 148.85 | % | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 330.00 | 156.80 | 160.90 | 158.85 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST |