Options Chain for IQVIA HLDGS INC COM (IQV) - $209.00 as of 7/27/2026 8:00:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 77.00 | 81.60 | 79.30 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 140.00 | 72.00 | 76.80 | 74.40 | % | 0.53 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 145.00 | 67.00 | 71.80 | 69.40 | % | 0.48 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 150.00 | 62.50 | 67.10 | 64.80 | % | 0.43 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 155.00 | 57.50 | 62.30 | 59.90 | 57.92 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.68 | 0.97 | 0.00 | -0.05 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 160.00 | 53.00 | 57.20 | 55.10 | % | 0.34 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.06 | 7/27/2026 3:59:51 PM EST | |||
| 165.00 | 48.50 | 52.90 | 50.70 | % | 0.31 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 170.00 | 44.00 | 48.40 | 46.20 | % | 0.27 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.08 | 7/27/2026 3:59:51 PM EST | |||
| 175.00 | 40.00 | 42.60 | 41.30 | % | 0.24 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.09 | 7/27/2026 3:59:51 PM EST | |||
| 180.00 | 35.70 | 38.50 | 37.10 | % | 0.21 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.11 | 7/27/2026 3:59:51 PM EST | |||
| 185.00 | 31.70 | 34.90 | 33.30 | % | 0.18 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.12 | 7/27/2026 3:59:51 PM EST | |||
| 190.00 | 28.10 | 31.60 | 29.85 | % | 0.16 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.13 | 7/27/2026 3:59:51 PM EST | |||
| 195.00 | 24.90 | 27.70 | 26.30 | 24.35 | +0.60 | +2.53% | 0.13 | 1 | 1 | 0.47 | 0.73 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 200.00 | 22.00 | 24.40 | 23.20 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.68 | 0.01 | -0.14 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 210.00 | 16.00 | 18.80 | 17.40 | 15.45 | +5.25 | +51.48% | 0.08 | 12 | 40 | 0.48 | 0.57 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 220.00 | 11.20 | 13.40 | 12.30 | 11.40 | +1.10 | +10.68% | 0.06 | 314 | 208 | 0.47 | 0.47 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 230.00 | 7.10 | 9.80 | 8.45 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.37 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 240.00 | 4.50 | 7.40 | 5.95 | 5.00 | +0.30 | +6.39% | 0.02 | 2 | 30 | 0.46 | 0.28 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 250.00 | 2.80 | 4.90 | 3.85 | 3.50 | +0.40 | +12.91% | 0.02 | 41 | 1 | 0.45 | 0.20 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 260.00 | 1.70 | 2.90 | 2.30 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 270.00 | 1.20 | 1.85 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.10 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.00 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | -0.02 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.06 | 7/27/2026 3:59:51 PM EST | |||
| 165.00 | 0.10 | 3.40 | 1.75 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.07 | 0.00 | -0.07 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 170.00 | 0.20 | 3.60 | 1.90 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.09 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 175.00 | 1.85 | 3.20 | 2.53 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.12 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 180.00 | 2.60 | 4.10 | 3.35 | 3.80 | 0.00 | 0.00% | 0.02 | 3 | 16 | 0.48 | -0.15 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 185.00 | 3.50 | 5.30 | 4.40 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.48 | -0.19 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 190.00 | 4.80 | 7.20 | 6.00 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.49 | -0.23 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 195.00 | 6.40 | 9.00 | 7.70 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | -0.27 | 0.01 | -0.14 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 200.00 | 7.90 | 10.90 | 9.40 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.49 | -0.32 | 0.01 | -0.14 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 210.00 | 12.30 | 15.30 | 13.80 | 14.55 | +0.05 | +0.35% | 0.07 | 8 | 2 | 0.49 | -0.43 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 220.00 | 17.50 | 20.50 | 19.00 | % | 0.09 | 0 | 0 | 0.47 | -0.53 | 0.01 | -0.14 | 7/27/2026 3:59:51 PM EST | |||
| 230.00 | 24.20 | 26.10 | 25.15 | % | 0.11 | 0 | 0 | 0.46 | -0.63 | 0.01 | -0.13 | 7/27/2026 3:59:51 PM EST | |||
| 240.00 | 30.90 | 33.30 | 32.10 | % | 0.13 | 0 | 0 | 0.44 | -0.72 | 0.01 | -0.11 | 7/27/2026 3:59:51 PM EST | |||
| 250.00 | 38.90 | 41.90 | 40.40 | % | 0.16 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.09 | 7/27/2026 3:59:51 PM EST | |||
| 260.00 | 47.90 | 50.50 | 49.20 | % | 0.19 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 270.00 | 55.60 | 60.40 | 58.00 | % | 0.21 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.06 | 7/27/2026 3:59:51 PM EST | |||
| 280.00 | 65.00 | 69.90 | 67.45 | % | 0.24 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 290.00 | 74.90 | 79.50 | 77.20 | % | 0.27 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 300.00 | 84.70 | 89.50 | 87.10 | % | 0.29 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 310.00 | 94.60 | 99.50 | 97.05 | % | 0.31 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST |