Options Chain for IQVIA HLDGS INC COM (IQV) - $169.90 as of 4/10/2026 6:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 58.10 | 61.80 | 59.95 | % | 0.55 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 115.00 | 53.10 | 56.60 | 54.85 | % | 0.48 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 120.00 | 47.90 | 51.80 | 49.85 | 54.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:58 AM EST |
| 125.00 | 43.00 | 46.70 | 44.85 | % | 0.36 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 130.00 | 37.90 | 41.70 | 39.80 | % | 0.31 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 135.00 | 33.10 | 36.40 | 34.75 | % | 0.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 140.00 | 28.60 | 31.60 | 30.10 | % | 0.21 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 145.00 | 23.60 | 26.70 | 25.15 | % | 0.17 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.04 | 4/13/2026 10:58:58 AM EST | |||
| 150.00 | 18.20 | 21.50 | 19.85 | % | 0.13 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.12 | 4/13/2026 10:58:58 AM EST | |||
| 155.00 | 14.10 | 16.80 | 15.45 | % | 0.10 | 0 | 2 | 1.01 | 0.93 | 0.01 | -0.27 | 4/13/2026 10:58:58 AM EST | |||
| 160.00 | 9.50 | 12.10 | 10.80 | % | 0.07 | 0 | 83 | 0.84 | 0.85 | 0.02 | -0.37 | 4/13/2026 10:58:58 AM EST | |||
| 165.00 | 6.40 | 7.20 | 6.80 | 5.09 | % | 0.04 | 1 | 5 | 0.49 | 0.72 | 0.04 | -0.46 | 4/13/2026 | 4/13/2026 10:58:58 AM EST | |
| 170.00 | 3.10 | 3.70 | 3.40 | 2.55 | -1.08 | -29.76% | 0.02 | 1 | 35 | 0.44 | 0.51 | 0.05 | -0.48 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 175.00 | 1.20 | 1.85 | 1.53 | 1.50 | +0.55 | +57.90% | 0.01 | 8 | 40 | 0.45 | 0.30 | 0.04 | -0.40 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 180.00 | 0.45 | 0.95 | 0.70 | 0.21 | -0.29 | -58.00% | 0.00 | 1 | 58 | 0.48 | 0.16 | 0.03 | -0.28 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 185.00 | 0.10 | 0.50 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.50 | 0.08 | 0.01 | -0.18 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 190.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.65 | 0.03 | 0.01 | -0.09 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 26 | 0.82 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 200.00 | 0.10 | 0.90 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.95 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.82 | -0.01 | 0.00 | -0.04 | 4/7/2026 | 4/13/2026 10:58:58 AM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.76 | -0.03 | 0.01 | -0.12 | 4/1/2026 | 4/13/2026 10:58:58 AM EST |
| 155.00 | 0.30 | 0.80 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.62 | -0.07 | 0.01 | -0.27 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 160.00 | 0.50 | 1.20 | 0.85 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.60 | -0.15 | 0.02 | -0.37 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 165.00 | 1.30 | 1.95 | 1.63 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.51 | -0.28 | 0.04 | -0.46 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 170.00 | 3.10 | 3.70 | 3.40 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.47 | -0.49 | 0.05 | -0.48 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 175.00 | 6.20 | 7.10 | 6.65 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.47 | -0.70 | 0.04 | -0.40 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 180.00 | 9.30 | 12.30 | 10.80 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.78 | -0.84 | 0.03 | -0.28 | 3/30/2026 | 4/13/2026 10:58:58 AM EST |
| 185.00 | 14.10 | 16.20 | 15.15 | % | 0.08 | 0 | 1 | 0.72 | -0.92 | 0.01 | -0.18 | 4/13/2026 10:58:58 AM EST | |||
| 190.00 | 19.00 | 21.50 | 20.25 | 25.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.95 | -0.97 | 0.01 | -0.09 | 3/27/2026 | 4/13/2026 10:58:58 AM EST |
| 195.00 | 23.90 | 26.70 | 25.30 | % | 0.13 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 4/13/2026 10:58:58 AM EST | |||
| 200.00 | 29.00 | 31.30 | 30.15 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:58:58 AM EST | |||
| 210.00 | 38.00 | 42.20 | 40.10 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 220.00 | 48.20 | 52.10 | 50.15 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 230.00 | 58.20 | 62.10 | 60.15 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 240.00 | 68.20 | 72.10 | 70.15 | % | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST |