Options Chain for IQVIA HLDGS INC COM (IQV) - $267.77 as of 9/6/2026 9:22:19 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 | 131.40 | 134.30 | 132.85 | 130.50 | % | 0.98 | 1 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST | |
| 140.00 | 126.00 | 129.10 | 127.55 | % | 0.91 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 145.00 | 120.70 | 124.30 | 122.50 | % | 0.84 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 150.00 | 115.70 | 119.30 | 117.50 | 108.40 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 155.00 | 111.20 | 114.30 | 112.75 | 78.50 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:52 PM EST |
| 160.00 | 105.70 | 109.30 | 107.50 | 73.50 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:52 PM EST |
| 165.00 | 101.00 | 104.30 | 102.65 | 93.60 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 170.00 | 95.70 | 99.50 | 97.60 | % | 0.57 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 175.00 | 90.70 | 94.50 | 92.60 | 59.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:52 PM EST |
| 180.00 | 85.70 | 89.20 | 87.45 | % | 0.49 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 185.00 | 80.70 | 84.60 | 82.65 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 190.00 | 75.70 | 79.50 | 77.60 | 70.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 195.00 | 70.80 | 74.40 | 72.60 | 67.41 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 200.00 | 65.80 | 69.40 | 67.60 | 44.42 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:52 PM EST |
| 210.00 | 55.80 | 59.40 | 57.60 | 35.20 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:52 PM EST |
| 220.00 | 46.20 | 49.30 | 47.75 | 39.95 | 0.00 | 0.00% | 0.22 | 0 | 334 | 0.77 | 1.00 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 230.00 | 36.30 | 39.50 | 37.90 | 38.09 | +6.04 | +18.85% | 0.16 | 1 | 67 | 0.66 | 0.98 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 240.00 | 26.70 | 29.50 | 28.10 | 28.40 | -0.95 | -3.24% | 0.12 | 1 | 348 | 0.50 | 0.94 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 250.00 | 17.50 | 20.60 | 19.05 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.45 | 0.85 | 0.01 | -0.22 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 260.00 | 10.00 | 12.40 | 11.20 | 8.40 | -4.50 | -34.89% | 0.04 | 3 | 527 | 0.30 | 0.69 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 270.00 | 4.40 | 7.40 | 5.90 | 6.12 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.32 | 0.47 | 0.02 | -0.27 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 280.00 | 1.70 | 2.85 | 2.28 | 2.30 | -1.20 | -34.29% | 0.01 | 2 | 930 | 0.31 | 0.26 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 290.00 | 0.55 | 2.90 | 1.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.38 | 0.14 | 0.01 | -0.16 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 300.00 | 0.10 | 1.75 | 0.93 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.08 | 0.01 | -0.12 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.03 | 0.00 | -0.05 | 8/24/2026 | 9/4/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.84 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.56 | -0.02 | 0.00 | -0.09 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 240.00 | 0.35 | 0.95 | 0.65 | 1.20 | +0.39 | +48.15% | 0.00 | 1 | 168 | 0.39 | -0.06 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 250.00 | 1.05 | 2.00 | 1.53 | 1.40 | +0.10 | +7.70% | 0.01 | 1 | 817 | 0.36 | -0.15 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 260.00 | 2.95 | 4.80 | 3.88 | 3.75 | +0.31 | +9.02% | 0.01 | 1 | 79 | 0.35 | -0.31 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 270.00 | 7.00 | 9.20 | 8.10 | 8.10 | +0.49 | +6.44% | 0.03 | 1 | 0 | 0.34 | -0.53 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 280.00 | 13.20 | 15.70 | 14.45 | % | 0.05 | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.22 | 9/4/2026 3:59:52 PM EST | |||
| 290.00 | 22.10 | 24.30 | 23.20 | 32.50 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.41 | -0.86 | 0.01 | -0.16 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 300.00 | 31.00 | 34.70 | 32.85 | 42.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.12 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 310.00 | 41.00 | 44.50 | 42.75 | 49.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.05 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 320.00 | 51.10 | 54.40 | 52.75 | 87.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 9/4/2026 3:59:52 PM EST |
| 330.00 | 61.10 | 64.20 | 62.65 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 340.00 | 70.60 | 74.50 | 72.55 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 350.00 | 81.00 | 84.50 | 82.75 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 360.00 | 91.10 | 94.20 | 92.65 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |