Options Chain for IQVIA HLDGS INC COM (IQV) - $206.26 as of 7/20/2026 2:24:04 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 | 112.90 | 116.60 | 114.75 | 82.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:54 PM EST |
| 95.00 | 107.80 | 111.70 | 109.75 | 75.00 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/20/2026 3:59:54 PM EST |
| 100.00 | 102.80 | 106.50 | 104.65 | % | 1.05 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 105.00 | 98.10 | 101.60 | 99.85 | 68.40 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/20/2026 3:59:54 PM EST |
| 110.00 | 92.80 | 96.60 | 94.70 | 63.70 | 0.00 | 0.00% | 0.86 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/20/2026 3:59:54 PM EST |
| 115.00 | 87.90 | 91.80 | 89.85 | % | 0.78 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 120.00 | 83.00 | 86.30 | 84.65 | % | 0.71 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 125.00 | 78.20 | 81.70 | 79.95 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 130.00 | 73.20 | 76.80 | 75.00 | 75.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 3:59:54 PM EST |
| 135.00 | 68.20 | 71.90 | 70.05 | % | 0.52 | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.03 | 7/20/2026 3:59:54 PM EST | |||
| 140.00 | 63.30 | 66.90 | 65.10 | % | 0.46 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.03 | 7/20/2026 3:59:54 PM EST | |||
| 145.00 | 58.50 | 62.00 | 60.25 | % | 0.42 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 7/20/2026 3:59:54 PM EST | |||
| 150.00 | 54.40 | 57.20 | 55.80 | 55.50 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.86 | 0.98 | 0.00 | -0.05 | 7/14/2026 | 7/20/2026 3:59:54 PM EST |
| 155.00 | 49.20 | 52.40 | 50.80 | 34.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.06 | 6/25/2026 | 7/20/2026 3:59:54 PM EST |
| 160.00 | 44.80 | 47.70 | 46.25 | 33.30 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.76 | 0.96 | 0.00 | -0.07 | 6/30/2026 | 7/20/2026 3:59:54 PM EST |
| 165.00 | 39.50 | 43.00 | 41.25 | 29.01 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.52 | 0.93 | 0.00 | -0.09 | 6/9/2026 | 7/20/2026 3:59:54 PM EST |
| 170.00 | 35.50 | 38.50 | 37.00 | 40.60 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.52 | 0.91 | 0.01 | -0.11 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 175.00 | 30.50 | 34.20 | 32.35 | 36.60 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.48 | 0.87 | 0.01 | -0.13 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 180.00 | 26.70 | 28.40 | 27.55 | 27.80 | -2.00 | -6.72% | 0.15 | 3 | 301 | 0.45 | 0.83 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 185.00 | 23.50 | 24.40 | 23.95 | 25.80 | 0.00 | 0.00% | 0.13 | 0 | 239 | 0.48 | 0.78 | 0.01 | -0.16 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 190.00 | 20.00 | 21.10 | 20.55 | 21.60 | 0.00 | 0.00% | 0.11 | 0 | 139 | 0.49 | 0.73 | 0.01 | -0.17 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 195.00 | 16.30 | 17.90 | 17.10 | 17.60 | -1.03 | -5.53% | 0.09 | 1 | 97 | 0.48 | 0.67 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 200.00 | 13.60 | 14.90 | 14.25 | 14.60 | -1.40 | -8.75% | 0.07 | 1 | 166 | 0.48 | 0.60 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 210.00 | 8.40 | 10.20 | 9.30 | 9.49 | +0.49 | +5.45% | 0.04 | 3 | 347 | 0.47 | 0.46 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 220.00 | 4.50 | 6.60 | 5.55 | 6.20 | -0.40 | -6.07% | 0.03 | 1,232 | 174 | 0.50 | 0.34 | 0.01 | -0.18 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 230.00 | 2.70 | 4.30 | 3.50 | 3.71 | -1.41 | -27.54% | 0.02 | 11 | 91 | 0.47 | 0.23 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 240.00 | 1.60 | 2.75 | 2.18 | 2.20 | -1.06 | -32.52% | 0.01 | 5 | 33 | 0.48 | 0.15 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 250.00 | 0.85 | 1.70 | 1.28 | 1.15 | -0.40 | -25.81% | 0.01 | 4 | 591 | 0.48 | 0.10 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 260.00 | 0.45 | 1.25 | 0.85 | 0.70 | -0.20 | -22.23% | 0.00 | 17 | 35 | 0.50 | 0.06 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.03 | 0.00 | -0.04 | 7/2/2026 | 7/20/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 7/20/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 3 | 0.90 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/20/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/20/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/20/2026 3:59:54 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 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/20/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/20/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/20/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/20/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 1.15 | -0.18 | -13.54% | 0.00 | 1 | 143 | 0.83 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 1.18 | -1.22 | -50.84% | 0.00 | 1 | 102 | 0.78 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.86 | -0.01 | 0.00 | -0.04 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 724 | 0.89 | -0.02 | 0.00 | -0.05 | 7/7/2026 | 7/20/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.67 | -0.03 | 0.00 | -0.06 | 7/8/2026 | 7/20/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.66 | -0.04 | 0.00 | -0.07 | 7/7/2026 | 7/20/2026 3:59:54 PM EST |
| 165.00 | 0.25 | 1.60 | 0.93 | 1.00 | -0.04 | -3.85% | 0.01 | 1 | 589 | 0.49 | -0.07 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 170.00 | 1.35 | 2.10 | 1.73 | 1.36 | -0.02 | -1.45% | 0.01 | 2 | 629 | 0.54 | -0.09 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 175.00 | 1.50 | 2.30 | 1.90 | 2.10 | +0.23 | +12.30% | 0.01 | 5 | 320 | 0.49 | -0.13 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 180.00 | 2.20 | 3.50 | 2.85 | 2.90 | -0.35 | -10.77% | 0.02 | 16 | 641 | 0.49 | -0.17 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 185.00 | 3.10 | 4.70 | 3.90 | 4.00 | +0.90 | +29.04% | 0.02 | 10 | 34 | 0.49 | -0.22 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 190.00 | 4.30 | 6.20 | 5.25 | 5.40 | +0.40 | +8.00% | 0.03 | 3 | 17 | 0.48 | -0.27 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 195.00 | 6.30 | 7.80 | 7.05 | 7.00 | +1.40 | +25.00% | 0.04 | 10 | 227 | 0.48 | -0.33 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 200.00 | 8.50 | 9.90 | 9.20 | 7.32 | 0.00 | 0.00% | 0.05 | 0 | 619 | 0.49 | -0.40 | 0.01 | -0.19 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 210.00 | 13.10 | 15.70 | 14.40 | 14.67 | +0.57 | +4.05% | 0.07 | 1 | 26 | 0.47 | -0.54 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 220.00 | 19.80 | 22.10 | 20.95 | 54.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.48 | -0.66 | 0.01 | -0.18 | 5/26/2026 | 7/20/2026 3:59:54 PM EST |
| 230.00 | 27.90 | 30.10 | 29.00 | 40.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | -0.77 | 0.01 | -0.15 | 6/30/2026 | 7/20/2026 3:59:54 PM EST |
| 240.00 | 35.70 | 38.30 | 37.00 | % | 0.15 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.12 | 7/20/2026 3:59:54 PM EST | |||
| 250.00 | 44.80 | 47.50 | 46.15 | 47.00 | -34.00 | -41.98% | 0.18 | 1 | 0 | 0.60 | -0.90 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 260.00 | 54.00 | 57.00 | 55.50 | 56.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -0.94 | 0.00 | -0.06 | 7/14/2026 | 7/20/2026 3:59:54 PM EST |
| 270.00 | 64.10 | 67.00 | 65.55 | 66.50 | % | 0.24 | 3 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST | |
| 280.00 | 73.70 | 78.00 | 75.85 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 7/20/2026 3:59:54 PM EST | |||
| 290.00 | 83.90 | 87.30 | 85.60 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 300.00 | 93.80 | 97.30 | 95.55 | % | 0.32 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:54 PM EST | |||
| 310.00 | 103.90 | 107.80 | 105.85 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 320.00 | 113.80 | 117.80 | 115.80 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 330.00 | 123.90 | 127.30 | 125.60 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 340.00 | 133.90 | 137.80 | 135.85 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 350.00 | 143.80 | 147.30 | 145.55 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST |