Options Chain for IQVIA HLDGS INC COM (IQV) - $181.09 as of 5/29/2026 2:37:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 77.60 | 80.80 | 79.20 | % | 0.75 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 110.00 | 72.60 | 76.60 | 74.60 | % | 0.68 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 115.00 | 67.70 | 71.60 | 69.65 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 120.00 | 62.70 | 66.60 | 64.65 | 55.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:48 PM EST |
| 125.00 | 57.60 | 61.60 | 59.60 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 130.00 | 52.70 | 56.60 | 54.65 | 36.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:48 PM EST |
| 135.00 | 47.80 | 51.70 | 49.75 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:58:48 PM EST | |||
| 140.00 | 42.80 | 46.70 | 44.75 | % | 0.32 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 5/29/2026 1:58:48 PM EST | |||
| 145.00 | 37.90 | 40.30 | 39.10 | % | 0.27 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 5/29/2026 1:58:48 PM EST | |||
| 150.00 | 33.10 | 35.70 | 34.40 | 33.40 | +12.00 | +56.08% | 0.23 | 1 | 5 | 0.72 | 0.96 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 155.00 | 28.40 | 31.10 | 29.75 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.60 | 0.94 | 0.01 | -0.07 | 5/26/2026 | 5/29/2026 1:58:48 PM EST |
| 160.00 | 23.60 | 26.30 | 24.95 | 17.20 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.58 | 0.90 | 0.01 | -0.10 | 5/19/2026 | 5/29/2026 1:58:48 PM EST |
| 165.00 | 19.20 | 22.40 | 20.80 | 7.12 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.53 | 0.86 | 0.01 | -0.12 | 5/27/2026 | 5/29/2026 1:58:48 PM EST |
| 170.00 | 16.20 | 17.40 | 16.80 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 153 | 0.44 | 0.79 | 0.02 | -0.14 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 175.00 | 12.80 | 13.80 | 13.30 | 10.10 | +0.26 | +2.65% | 0.08 | 1 | 24 | 0.44 | 0.70 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 180.00 | 9.50 | 10.00 | 9.75 | 9.10 | +1.30 | +16.67% | 0.05 | 13 | 42 | 0.42 | 0.60 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 185.00 | 6.70 | 7.20 | 6.95 | 6.25 | +0.65 | +11.61% | 0.04 | 28 | 79 | 0.42 | 0.49 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 190.00 | 4.10 | 5.10 | 4.60 | 3.96 | +0.66 | +20.00% | 0.02 | 8 | 132 | 0.40 | 0.37 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 195.00 | 2.55 | 3.40 | 2.98 | 2.50 | +1.30 | +108.34% | 0.02 | 15 | 53 | 0.40 | 0.27 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 200.00 | 1.75 | 2.20 | 1.98 | 2.00 | +0.80 | +66.67% | 0.01 | 10 | 150 | 0.40 | 0.19 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 210.00 | 0.60 | 1.10 | 0.85 | 0.70 | -0.25 | -26.32% | 0.00 | 2 | 10 | 0.43 | 0.08 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.03 | 0.00 | -0.03 | 5/12/2026 | 5/29/2026 1:58:48 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:58:48 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 250.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:58:48 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:48 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:48 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 1:58:48 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.40 | -72.73% | 0.00 | 1 | 12 | 0.59 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | -0.02 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:58:48 PM EST |
| 150.00 | 0.20 | 0.55 | 0.38 | 0.35 | +0.04 | +12.91% | 0.00 | 1 | 34 | 0.50 | -0.04 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 155.00 | 0.30 | 0.65 | 0.48 | 0.65 | -0.05 | -7.15% | 0.00 | 6 | 98 | 0.48 | -0.06 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 160.00 | 0.75 | 1.20 | 0.98 | 1.51 | +0.36 | +31.31% | 0.01 | 12 | 95 | 0.46 | -0.10 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 165.00 | 1.20 | 1.65 | 1.43 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.45 | -0.14 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 170.00 | 1.85 | 2.20 | 2.03 | 3.50 | -0.70 | -16.67% | 0.01 | 2 | 384 | 0.42 | -0.21 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 175.00 | 3.20 | 3.50 | 3.35 | 3.59 | -1.91 | -34.73% | 0.02 | 1 | 90 | 0.42 | -0.30 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 180.00 | 4.90 | 5.30 | 5.10 | 6.80 | -1.20 | -15.00% | 0.03 | 4 | 72 | 0.42 | -0.40 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 185.00 | 7.00 | 7.50 | 7.25 | 11.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.51 | 0.02 | -0.18 | 5/8/2026 | 5/29/2026 1:58:48 PM EST |
| 190.00 | 9.80 | 10.40 | 10.10 | % | 0.05 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.17 | 5/29/2026 1:58:48 PM EST | |||
| 195.00 | 12.80 | 14.10 | 13.45 | % | 0.07 | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.15 | 5/29/2026 1:58:48 PM EST | |||
| 200.00 | 16.30 | 19.40 | 17.85 | 20.80 | % | 0.09 | 3 | 0 | 0.43 | -0.81 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 1:58:48 PM EST | |
| 210.00 | 25.40 | 28.10 | 26.75 | % | 0.13 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.07 | 5/29/2026 1:58:48 PM EST | |||
| 220.00 | 34.60 | 37.60 | 36.10 | % | 0.16 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 5/29/2026 1:58:48 PM EST | |||
| 230.00 | 43.70 | 47.70 | 45.70 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:48 PM EST | |||
| 240.00 | 53.70 | 57.50 | 55.60 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 250.00 | 63.70 | 67.70 | 65.70 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 260.00 | 73.70 | 77.70 | 75.70 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST |