Options Chain for IQVIA HLDGS INC COM (IQV) - $162.69 as of 4/24/2026 5:02:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 47.10 | 50.20 | 48.65 | % | 0.42 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 120.00 | 42.30 | 46.10 | 44.20 | % | 0.37 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.05 | 4/24/2026 3:59:51 PM EST | |||
| 125.00 | 38.60 | 41.10 | 39.85 | % | 0.32 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.07 | 4/24/2026 3:59:51 PM EST | |||
| 130.00 | 34.20 | 36.70 | 35.45 | % | 0.27 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.08 | 4/24/2026 3:59:51 PM EST | |||
| 135.00 | 30.00 | 32.20 | 31.10 | % | 0.23 | 0 | 0 | 0.52 | 0.85 | 0.01 | -0.09 | 4/24/2026 3:59:51 PM EST | |||
| 140.00 | 25.20 | 28.80 | 27.00 | % | 0.19 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.10 | 4/24/2026 3:59:51 PM EST | |||
| 145.00 | 21.40 | 24.10 | 22.75 | % | 0.16 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.11 | 4/24/2026 3:59:51 PM EST | |||
| 150.00 | 18.50 | 20.70 | 19.60 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.11 | 4/24/2026 3:59:51 PM EST | |||
| 155.00 | 15.30 | 17.50 | 16.40 | 14.55 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.48 | 0.65 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 160.00 | 12.90 | 14.70 | 13.80 | 10.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.58 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 165.00 | 10.20 | 12.20 | 11.20 | 8.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.52 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 170.00 | 7.80 | 10.10 | 8.95 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.45 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 175.00 | 6.10 | 8.20 | 7.15 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.39 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 180.00 | 4.40 | 6.60 | 5.50 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | 0.33 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 185.00 | 3.20 | 5.40 | 4.30 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.27 | 0.01 | -0.09 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 190.00 | 2.35 | 4.40 | 3.38 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.01 | -0.08 | 4/24/2026 3:59:51 PM EST | |||
| 195.00 | 1.65 | 3.40 | 2.53 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.01 | -0.07 | 4/24/2026 3:59:51 PM EST | |||
| 200.00 | 1.40 | 2.60 | 2.00 | 2.48 | +0.98 | +65.34% | 0.01 | 1 | 33 | 0.46 | 0.14 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.03 | 4/24/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 3.10 | 1.55 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.06 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 125.00 | 0.65 | 3.30 | 1.98 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.08 | 0.00 | -0.07 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 130.00 | 1.55 | 2.30 | 1.93 | 1.95 | -0.60 | -23.53% | 0.01 | 8 | 2 | 0.52 | -0.11 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 135.00 | 2.25 | 3.70 | 2.98 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.01 | -0.09 | 4/24/2026 3:59:51 PM EST | |||
| 140.00 | 2.95 | 4.40 | 3.68 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.51 | -0.19 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 145.00 | 4.00 | 5.80 | 4.90 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.24 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 150.00 | 5.30 | 7.30 | 6.30 | 7.59 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.49 | -0.29 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 155.00 | 6.80 | 9.30 | 8.05 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.48 | -0.35 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 160.00 | 8.90 | 11.40 | 10.15 | 11.62 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.47 | -0.42 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 165.00 | 11.30 | 13.90 | 12.60 | % | 0.08 | 0 | 0 | 0.46 | -0.48 | 0.01 | -0.12 | 4/24/2026 3:59:51 PM EST | |||
| 170.00 | 14.30 | 16.70 | 15.50 | % | 0.09 | 0 | 0 | 0.46 | -0.55 | 0.01 | -0.12 | 4/24/2026 3:59:51 PM EST | |||
| 175.00 | 17.40 | 19.90 | 18.65 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.61 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 180.00 | 21.10 | 23.30 | 22.20 | % | 0.12 | 0 | 0 | 0.45 | -0.67 | 0.01 | -0.10 | 4/24/2026 3:59:51 PM EST | |||
| 185.00 | 25.00 | 27.00 | 26.00 | % | 0.14 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.09 | 4/24/2026 3:59:51 PM EST | |||
| 190.00 | 28.50 | 31.80 | 30.15 | % | 0.16 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.08 | 4/24/2026 3:59:51 PM EST | |||
| 195.00 | 32.90 | 35.60 | 34.25 | % | 0.18 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.07 | 4/24/2026 3:59:51 PM EST | |||
| 200.00 | 37.30 | 40.10 | 38.70 | % | 0.19 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.06 | 4/24/2026 3:59:51 PM EST | |||
| 210.00 | 46.60 | 49.20 | 47.90 | % | 0.23 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 4/24/2026 3:59:51 PM EST | |||
| 220.00 | 55.90 | 59.50 | 57.70 | % | 0.26 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:51 PM EST | |||
| 230.00 | 65.60 | 69.80 | 67.70 | % | 0.29 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 240.00 | 75.60 | 79.90 | 77.75 | % | 0.32 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 250.00 | 85.60 | 89.70 | 87.65 | % | 0.35 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 260.00 | 95.60 | 99.70 | 97.65 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST |