Options Chain for IQVIA HLDGS INC COM (IQV) - $193.22 as of 7/1/2026 2:48:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 81.50 | 85.50 | 83.50 | % | 0.70 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 125.00 | 76.60 | 79.90 | 78.25 | 45.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/1/2026 4:00:07 PM EST |
| 130.00 | 71.70 | 75.40 | 73.55 | 41.59 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/1/2026 4:00:07 PM EST |
| 135.00 | 66.70 | 70.50 | 68.60 | % | 0.51 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 140.00 | 61.60 | 65.50 | 63.55 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 145.00 | 56.70 | 60.50 | 58.60 | % | 0.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 150.00 | 52.30 | 54.70 | 53.50 | 19.89 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/1/2026 4:00:07 PM EST |
| 155.00 | 47.60 | 49.80 | 48.70 | 48.70 | +13.30 | +37.58% | 0.31 | 8 | 5 | 0.89 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 160.00 | 42.00 | 44.80 | 43.40 | 44.40 | +13.80 | +45.10% | 0.27 | 2 | 9 | 0.80 | 0.99 | 0.00 | -0.06 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 165.00 | 37.40 | 39.90 | 38.65 | 26.43 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.73 | 0.97 | 0.00 | -0.08 | 6/29/2026 | 7/1/2026 4:00:07 PM EST |
| 170.00 | 32.20 | 35.00 | 33.60 | 36.40 | +30.00 | +468.75% | 0.20 | 6 | 19 | 0.67 | 0.96 | 0.00 | -0.10 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 175.00 | 27.90 | 30.20 | 29.05 | 17.63 | 0.00 | 0.00% | 0.17 | 0 | 200 | 0.61 | 0.95 | 0.01 | -0.11 | 6/29/2026 | 7/1/2026 4:00:07 PM EST |
| 180.00 | 22.70 | 26.30 | 24.50 | 24.50 | +9.90 | +67.81% | 0.14 | 17 | 890 | 0.64 | 0.90 | 0.01 | -0.15 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 185.00 | 18.70 | 21.90 | 20.30 | 20.20 | +8.41 | +71.34% | 0.11 | 3 | 60 | 0.60 | 0.86 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 190.00 | 14.00 | 17.40 | 15.70 | 14.00 | +5.60 | +66.67% | 0.08 | 1 | 152 | 0.35 | 0.79 | 0.02 | -0.20 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 195.00 | 11.50 | 13.40 | 12.45 | 5.61 | 0.00 | 0.00% | 0.06 | 0 | 359 | 0.43 | 0.71 | 0.02 | -0.22 | 6/30/2026 | 7/1/2026 4:00:07 PM EST |
| 200.00 | 8.20 | 9.50 | 8.85 | 8.60 | +4.26 | +98.16% | 0.04 | 11 | 225 | 0.40 | 0.61 | 0.02 | -0.24 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 210.00 | 3.50 | 5.90 | 4.70 | 4.20 | +2.90 | +223.08% | 0.02 | 182 | 127 | 0.42 | 0.38 | 0.02 | -0.22 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 220.00 | 1.40 | 1.95 | 1.68 | 1.65 | +1.10 | +200.00% | 0.01 | 421 | 119 | 0.39 | 0.20 | 0.02 | -0.16 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 230.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.50 | +333.34% | 0.00 | 3 | 6 | 0.40 | 0.09 | 0.01 | -0.09 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.03 | 0.00 | -0.04 | 6/24/2026 | 7/1/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 7/1/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.75 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.08 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 7/1/2026 4:00:07 PM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.32 | -64.00% | 0.00 | 10 | 53 | 0.56 | -0.01 | 0.00 | -0.06 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 165.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.50 | -0.03 | 0.00 | -0.08 | 6/30/2026 | 7/1/2026 4:00:07 PM EST |
| 170.00 | 0.15 | 0.80 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.52 | -0.04 | 0.00 | -0.10 | 6/30/2026 | 7/1/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.38 | -1.87 | -83.12% | 0.00 | 55 | 82 | 0.62 | -0.05 | 0.01 | -0.11 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 180.00 | 0.55 | 1.15 | 0.85 | 0.65 | -2.00 | -75.48% | 0.00 | 52 | 61 | 0.46 | -0.10 | 0.01 | -0.15 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 185.00 | 1.05 | 1.65 | 1.35 | 1.32 | -3.18 | -70.67% | 0.01 | 4 | 103 | 0.44 | -0.14 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 190.00 | 1.70 | 3.80 | 2.75 | 2.85 | -3.05 | -51.70% | 0.01 | 4 | 14 | 0.48 | -0.21 | 0.02 | -0.20 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 195.00 | 3.00 | 3.90 | 3.45 | 3.41 | -7.39 | -68.43% | 0.02 | 16 | 3 | 0.42 | -0.29 | 0.02 | -0.22 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 200.00 | 4.80 | 5.80 | 5.30 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.42 | -0.39 | 0.02 | -0.24 | 6/30/2026 | 7/1/2026 4:00:07 PM EST |
| 210.00 | 9.80 | 11.30 | 10.55 | % | 0.05 | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.22 | 7/1/2026 4:00:07 PM EST | |||
| 220.00 | 16.70 | 19.90 | 18.30 | % | 0.08 | 0 | 0 | 0.55 | -0.80 | 0.02 | -0.16 | 7/1/2026 4:00:07 PM EST | |||
| 230.00 | 25.90 | 28.50 | 27.20 | 46.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.09 | 6/2/2026 | 7/1/2026 4:00:07 PM EST |
| 240.00 | 35.70 | 38.20 | 36.95 | % | 0.15 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 7/1/2026 4:00:07 PM EST | |||
| 250.00 | 44.90 | 48.60 | 46.75 | % | 0.19 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 7/1/2026 4:00:07 PM EST | |||
| 260.00 | 54.90 | 58.60 | 56.75 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST |