Options Chain for IQVIA HLDGS INC COM (IQV) - $207.04 as of 7/5/2026 9:34:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 115.80 | 119.50 | 117.65 | 82.00 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 95.00 | 110.90 | 114.40 | 112.65 | 75.00 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:58 PM EST |
| 100.00 | 105.50 | 109.40 | 107.45 | % | 1.07 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 100.50 | 104.50 | 102.50 | 68.40 | 0.00 | 0.00% | 0.98 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:58 PM EST |
| 110.00 | 95.60 | 99.70 | 97.65 | 63.70 | 0.00 | 0.00% | 0.89 | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:58 PM EST |
| 115.00 | 90.60 | 94.50 | 92.55 | % | 0.80 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 120.00 | 85.50 | 89.60 | 87.55 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 125.00 | 80.70 | 84.70 | 82.70 | % | 0.66 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 75.80 | 79.70 | 77.75 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 135.00 | 70.80 | 74.70 | 72.75 | % | 0.54 | 0 | 5 | 0.83 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 140.00 | 66.00 | 69.80 | 67.90 | % | 0.49 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 145.00 | 61.10 | 64.20 | 62.65 | % | 0.43 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 150.00 | 56.30 | 59.40 | 57.85 | 40.65 | 0.00 | 0.00% | 0.39 | 0 | 17 | 0.69 | 0.97 | 0.00 | -0.04 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 51.50 | 54.70 | 53.10 | 34.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.42 | 0.96 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 46.90 | 50.00 | 48.45 | 33.30 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.41 | 0.94 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 42.60 | 45.60 | 44.10 | 29.01 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.48 | 0.91 | 0.00 | -0.06 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 38.00 | 41.10 | 39.55 | 38.50 | +1.30 | +3.50% | 0.23 | 1 | 32 | 0.46 | 0.89 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 33.50 | 37.10 | 35.30 | 21.05 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.47 | 0.85 | 0.01 | -0.09 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 30.00 | 32.80 | 31.40 | 30.95 | +1.55 | +5.28% | 0.17 | 1 | 317 | 0.46 | 0.82 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 25.60 | 28.60 | 27.10 | 26.25 | +8.85 | +50.87% | 0.15 | 1 | 236 | 0.44 | 0.77 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 22.80 | 25.10 | 23.95 | 24.90 | +2.60 | +11.66% | 0.13 | 13 | 133 | 0.45 | 0.73 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 19.70 | 21.90 | 20.80 | 18.70 | 0.00 | 0.00% | 0.11 | 0 | 96 | 0.45 | 0.68 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 16.50 | 19.20 | 17.85 | 18.70 | +2.47 | +15.22% | 0.09 | 73 | 84 | 0.45 | 0.63 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 11.50 | 13.60 | 12.55 | 13.10 | +1.60 | +13.92% | 0.06 | 3 | 339 | 0.43 | 0.52 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 8.10 | 9.90 | 9.00 | 9.60 | +0.70 | +7.87% | 0.04 | 41 | 55 | 0.44 | 0.41 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 5.40 | 7.00 | 6.20 | 6.50 | +0.50 | +8.34% | 0.03 | 3 | 81 | 0.44 | 0.31 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 2.80 | 4.50 | 3.65 | 4.20 | +0.50 | +13.52% | 0.02 | 3 | 21 | 0.42 | 0.23 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 1.90 | 3.00 | 2.45 | 2.75 | +0.10 | +3.78% | 0.01 | 3 | 15 | 0.43 | 0.16 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 1.15 | 2.35 | 1.75 | 2.20 | +1.25 | +131.58% | 0.01 | 1 | 4 | 0.45 | 0.11 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 0.65 | 2.20 | 1.43 | 1.80 | -0.70 | -28.00% | 0.01 | 1 | 12 | 0.47 | 0.07 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 3.00 | 1.50 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.65 | 0.04 | 0.00 | -0.03 | 3/27/2026 | 7/2/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 3 | 0.73 | 0.02 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 7/2/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/2/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.94 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.88 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.83 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.65 | 1.33 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | -0.02 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.65 | -0.55 | -45.84% | 0.00 | 4 | 728 | 0.54 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 155.00 | 0.20 | 0.90 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.45 | -0.04 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 160.00 | 0.60 | 1.65 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.48 | -0.06 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 0.65 | 1.70 | 1.18 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 622 | 0.44 | -0.09 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 1.65 | 2.75 | 2.20 | 2.20 | -0.50 | -18.52% | 0.01 | 1 | 661 | 0.48 | -0.11 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 2.10 | 3.20 | 2.65 | 2.85 | -0.55 | -16.18% | 0.02 | 1 | 318 | 0.46 | -0.15 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 2.90 | 4.30 | 3.60 | 3.60 | -0.60 | -14.29% | 0.02 | 2 | 485 | 0.46 | -0.18 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 4.30 | 6.80 | 5.55 | 4.70 | -0.70 | -12.97% | 0.03 | 2 | 34 | 0.49 | -0.23 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 5.60 | 7.50 | 6.55 | 6.50 | -0.68 | -9.48% | 0.03 | 1 | 12 | 0.47 | -0.27 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 7.10 | 9.20 | 8.15 | 7.60 | -1.20 | -13.64% | 0.04 | 156 | 76 | 0.46 | -0.32 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 9.30 | 11.20 | 10.25 | 9.90 | -1.47 | -12.93% | 0.05 | 9 | 12 | 0.46 | -0.37 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 13.90 | 16.10 | 15.00 | 14.73 | -25.43 | -63.33% | 0.07 | 6 | 21 | 0.46 | -0.48 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 20.10 | 22.00 | 21.05 | 54.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.46 | -0.59 | 0.01 | -0.14 | 5/26/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 27.40 | 29.70 | 28.55 | 40.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.69 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 240.00 | 34.70 | 37.40 | 36.05 | % | 0.15 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.11 | 7/2/2026 3:59:58 PM EST | |||
| 250.00 | 43.40 | 46.00 | 44.70 | 81.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.09 | 5/28/2026 | 7/2/2026 3:59:58 PM EST |
| 260.00 | 52.80 | 55.20 | 54.00 | 91.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.07 | 5/28/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 62.20 | 65.00 | 63.60 | % | 0.24 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.05 | 7/2/2026 3:59:58 PM EST | |||
| 280.00 | 72.70 | 74.50 | 73.60 | % | 0.26 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 290.00 | 81.10 | 85.10 | 83.10 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 300.00 | 91.30 | 95.00 | 93.15 | % | 0.31 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 310.00 | 101.10 | 105.00 | 103.05 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 320.00 | 111.20 | 115.00 | 113.10 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 330.00 | 121.10 | 125.00 | 123.05 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 340.00 | 131.30 | 135.00 | 133.15 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 350.00 | 141.10 | 145.00 | 143.05 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST |