Options Chain for IQVIA HLDGS INC COM (IQV) - $201.62 as of 7/22/2026 1:09:01 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 | 107.20 | 111.10 | 109.15 | 82.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 4:00:02 PM EST |
| 95.00 | 102.20 | 106.10 | 104.15 | 75.00 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/22/2026 4:00:02 PM EST |
| 100.00 | 97.30 | 101.10 | 99.20 | % | 0.99 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 105.00 | 92.20 | 96.10 | 94.15 | 68.40 | 0.00 | 0.00% | 0.90 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/22/2026 4:00:02 PM EST |
| 110.00 | 87.40 | 91.20 | 89.30 | 63.70 | 0.00 | 0.00% | 0.81 | 0 | 11 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/22/2026 4:00:02 PM EST |
| 115.00 | 82.50 | 86.20 | 84.35 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 120.00 | 77.60 | 81.20 | 79.40 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 125.00 | 72.50 | 76.30 | 74.40 | % | 0.60 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 130.00 | 67.40 | 71.30 | 69.35 | 75.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 135.00 | 62.60 | 66.40 | 64.50 | % | 0.48 | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.03 | 7/22/2026 4:00:02 PM EST | |||
| 140.00 | 58.00 | 61.20 | 59.60 | % | 0.43 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.03 | 7/22/2026 4:00:02 PM EST | |||
| 145.00 | 53.40 | 56.30 | 54.85 | % | 0.38 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 7/22/2026 4:00:02 PM EST | |||
| 150.00 | 48.50 | 51.40 | 49.95 | 55.50 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.77 | 0.98 | 0.00 | -0.05 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 155.00 | 43.40 | 46.90 | 45.15 | 34.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.78 | 0.96 | 0.00 | -0.06 | 6/25/2026 | 7/22/2026 4:00:02 PM EST |
| 160.00 | 38.70 | 42.00 | 40.35 | 33.30 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.69 | 0.94 | 0.00 | -0.08 | 6/30/2026 | 7/22/2026 4:00:02 PM EST |
| 165.00 | 34.10 | 37.50 | 35.80 | 29.01 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.66 | 0.91 | 0.01 | -0.10 | 6/9/2026 | 7/22/2026 4:00:02 PM EST |
| 170.00 | 30.00 | 33.10 | 31.55 | 33.70 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.48 | 0.88 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 175.00 | 25.40 | 29.10 | 27.25 | 36.60 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.47 | 0.84 | 0.01 | -0.14 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 180.00 | 22.10 | 24.70 | 23.40 | 27.80 | 0.00 | 0.00% | 0.13 | 0 | 298 | 0.50 | 0.79 | 0.01 | -0.16 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 185.00 | 18.80 | 20.20 | 19.50 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 239 | 0.48 | 0.73 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 190.00 | 15.30 | 16.90 | 16.10 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.47 | 0.67 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 195.00 | 12.60 | 13.40 | 13.00 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 102 | 0.46 | 0.60 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 200.00 | 10.10 | 10.90 | 10.50 | 10.55 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.47 | 0.52 | 0.02 | -0.19 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 210.00 | 5.60 | 6.90 | 6.25 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 509 | 0.45 | 0.38 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 220.00 | 3.20 | 4.20 | 3.70 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 935 | 0.46 | 0.26 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 230.00 | 1.65 | 2.95 | 2.30 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.47 | 0.16 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 240.00 | 0.85 | 2.00 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.49 | 0.10 | 0.01 | -0.08 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 250.00 | 0.20 | 1.20 | 0.70 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.47 | 0.06 | 0.00 | -0.06 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 260.00 | 0.25 | 2.50 | 1.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.60 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.02 | 0.00 | -0.02 | 7/2/2026 | 7/22/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.86 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 7/22/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 4:00:02 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 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/22/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/22/2026 4:00:02 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 | 7/22/2026 4:00:02 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 | 7/22/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/22/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.06 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.98 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.92 | -0.01 | 0.00 | -0.04 | 6/24/2026 | 7/22/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 724 | 0.85 | -0.02 | 0.00 | -0.05 | 7/7/2026 | 7/22/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.68 | -0.04 | 0.00 | -0.06 | 7/8/2026 | 7/22/2026 4:00:02 PM EST |
| 160.00 | 0.25 | 1.95 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.54 | -0.06 | 0.00 | -0.08 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 165.00 | 0.85 | 2.20 | 1.53 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.54 | -0.09 | 0.01 | -0.10 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 170.00 | 1.30 | 2.35 | 1.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.51 | -0.12 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 175.00 | 2.15 | 2.95 | 2.55 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.50 | -0.16 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 180.00 | 2.90 | 4.00 | 3.45 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 660 | 0.48 | -0.21 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 185.00 | 4.10 | 5.40 | 4.75 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.48 | -0.27 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 190.00 | 5.70 | 7.10 | 6.40 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.47 | -0.33 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 195.00 | 7.90 | 9.10 | 8.50 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.47 | -0.40 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 200.00 | 10.10 | 11.50 | 10.80 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 620 | 0.47 | -0.48 | 0.02 | -0.19 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 210.00 | 16.10 | 17.60 | 16.85 | 16.73 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.47 | -0.62 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 220.00 | 23.70 | 25.10 | 24.40 | 54.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | -0.74 | 0.01 | -0.15 | 5/26/2026 | 7/22/2026 4:00:02 PM EST |
| 230.00 | 31.00 | 33.50 | 32.25 | 40.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -0.84 | 0.01 | -0.12 | 6/30/2026 | 7/22/2026 4:00:02 PM EST |
| 240.00 | 40.20 | 42.60 | 41.40 | % | 0.17 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.08 | 7/22/2026 4:00:02 PM EST | |||
| 250.00 | 49.80 | 52.80 | 51.30 | 47.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | -0.94 | 0.00 | -0.06 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 260.00 | 59.50 | 62.70 | 61.10 | 56.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.03 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 270.00 | 69.30 | 73.10 | 71.20 | 66.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 280.00 | 79.30 | 83.10 | 81.20 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 290.00 | 89.30 | 93.30 | 91.30 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 300.00 | 99.30 | 102.90 | 101.10 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 310.00 | 109.30 | 113.20 | 111.25 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 320.00 | 119.30 | 123.50 | 121.40 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 330.00 | 129.30 | 133.20 | 131.25 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 340.00 | 139.30 | 143.10 | 141.20 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 350.00 | 149.30 | 153.10 | 151.20 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST |