Options Chain for IQVIA HLDGS INC COM (IQV) - $267.33 as of 10/30/2026 8:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 180.00 | 184.30 | 182.15 | 197.00 | 0.00 | 0.00% | 2.14 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 90.00 | 175.10 | 179.30 | 177.20 | 192.00 | 0.00 | 0.00% | 1.97 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 95.00 | 170.10 | 174.30 | 172.20 | 187.10 | 0.00 | 0.00% | 1.81 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 100.00 | 165.10 | 169.40 | 167.25 | 166.00 | 0.00 | 0.00% | 1.67 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 3:59:55 PM EST |
| 105.00 | 160.40 | 164.40 | 162.40 | 161.30 | 0.00 | 0.00% | 1.55 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 3:59:55 PM EST |
| 110.00 | 155.40 | 159.40 | 157.40 | % | 1.43 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 115.00 | 150.10 | 154.60 | 152.35 | 155.70 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 120.00 | 145.10 | 149.60 | 147.35 | % | 1.23 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 125.00 | 140.10 | 144.40 | 142.25 | 157.10 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 130.00 | 135.20 | 139.40 | 137.30 | 152.10 | 0.00 | 0.00% | 1.06 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 135.00 | 130.20 | 134.40 | 132.30 | 131.50 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 3:59:55 PM EST |
| 140.00 | 125.40 | 129.50 | 127.45 | 120.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 3:59:55 PM EST |
| 145.00 | 120.50 | 124.50 | 122.50 | % | 0.84 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 150.00 | 115.30 | 119.50 | 117.40 | 130.40 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:55 PM EST |
| 155.00 | 110.20 | 114.70 | 112.45 | % | 0.73 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 160.00 | 105.20 | 109.70 | 107.45 | 116.60 | 0.00 | 0.00% | 0.67 | 0 | 12 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 165.00 | 100.30 | 104.50 | 102.40 | 95.40 | 0.00 | 0.00% | 0.62 | 0 | 19 | 1.40 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 3:59:55 PM EST |
| 170.00 | 95.50 | 99.50 | 97.50 | 90.40 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.30 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 3:59:55 PM EST |
| 175.00 | 90.50 | 94.60 | 92.55 | 85.60 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 3:59:55 PM EST |
| 180.00 | 85.30 | 89.80 | 87.55 | 96.60 | 0.00 | 0.00% | 0.49 | 0 | 64 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 185.00 | 80.40 | 84.60 | 82.50 | 75.03 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.13 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:55 PM EST |
| 190.00 | 75.70 | 79.70 | 77.70 | 92.40 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 195.00 | 70.40 | 74.70 | 72.55 | 82.60 | 0.00 | 0.00% | 0.37 | 0 | 71 | 1.02 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 3:59:55 PM EST |
| 200.00 | 65.70 | 69.70 | 67.70 | 76.80 | 0.00 | 0.00% | 0.34 | 0 | 104 | 0.95 | 1.00 | 0.00 | -0.02 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 210.00 | 56.00 | 59.80 | 57.90 | 68.60 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.80 | 0.99 | 0.00 | -0.05 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 220.00 | 46.30 | 50.00 | 48.15 | 58.90 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.71 | 0.97 | 0.00 | -0.07 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 230.00 | 37.30 | 40.40 | 38.85 | 49.30 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.60 | 0.93 | 0.00 | -0.12 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 240.00 | 28.20 | 31.70 | 29.95 | 43.80 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.43 | 0.86 | 0.01 | -0.17 | 10/22/2026 | 10/30/2026 3:59:55 PM EST |
| 250.00 | 19.60 | 23.50 | 21.55 | 30.50 | 0.00 | 0.00% | 0.09 | 0 | 296 | 0.42 | 0.77 | 0.01 | -0.22 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 260.00 | 13.20 | 15.70 | 14.45 | 21.49 | 0.00 | 0.00% | 0.06 | 0 | 314 | 0.41 | 0.63 | 0.01 | -0.25 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 270.00 | 7.70 | 10.70 | 9.20 | 9.00 | -7.00 | -43.75% | 0.03 | 71 | 443 | 0.41 | 0.48 | 0.02 | -0.25 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 280.00 | 5.00 | 6.00 | 5.50 | 5.47 | -1.93 | -26.09% | 0.02 | 290 | 474 | 0.41 | 0.32 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 290.00 | 2.55 | 3.60 | 3.08 | 2.80 | -1.80 | -39.13% | 0.01 | 8 | 444 | 0.41 | 0.20 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 300.00 | 0.75 | 2.20 | 1.48 | 1.37 | -1.63 | -54.34% | 0.00 | 339 | 1,001 | 0.39 | 0.11 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 310.00 | 0.25 | 2.00 | 1.13 | 0.67 | -0.53 | -44.17% | 0.00 | 3 | 106 | 0.42 | 0.06 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 320.00 | 0.25 | 0.60 | 0.43 | 0.26 | -0.29 | -52.73% | 0.00 | 5 | 1,568 | 0.42 | 0.04 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 330.00 | 0.10 | 2.30 | 1.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.02 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 46 | 0.69 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/30/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/30/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/30/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 483 | 1.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/30/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.54 | -0.01 | 0.00 | -0.05 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 220.00 | 0.20 | 0.90 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.48 | -0.03 | 0.00 | -0.07 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 230.00 | 0.75 | 2.15 | 1.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.44 | -0.07 | 0.00 | -0.12 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 240.00 | 0.30 | 2.75 | 1.53 | 2.13 | +1.13 | +113.00% | 0.01 | 5 | 462 | 0.38 | -0.14 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 250.00 | 2.30 | 4.60 | 3.45 | 4.00 | +1.95 | +95.13% | 0.01 | 4 | 729 | 0.40 | -0.23 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 260.00 | 5.00 | 9.00 | 7.00 | 7.30 | +3.60 | +97.30% | 0.03 | 36 | 438 | 0.41 | -0.37 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 270.00 | 10.10 | 13.00 | 11.55 | 14.00 | +6.40 | +84.22% | 0.04 | 101 | 668 | 0.40 | -0.52 | 0.02 | -0.25 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 280.00 | 16.50 | 19.50 | 18.00 | 11.13 | 0.00 | 0.00% | 0.06 | 0 | 410 | 0.40 | -0.68 | 0.01 | -0.21 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 290.00 | 24.10 | 27.10 | 25.60 | 22.92 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.39 | -0.80 | 0.01 | -0.16 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 300.00 | 32.20 | 35.70 | 33.95 | 24.37 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.50 | -0.89 | 0.01 | -0.12 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 310.00 | 41.30 | 45.10 | 43.20 | % | 0.14 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.08 | 10/30/2026 3:59:55 PM EST | |||
| 320.00 | 51.10 | 54.80 | 52.95 | 42.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | -0.96 | 0.00 | -0.05 | 10/22/2026 | 10/30/2026 3:59:55 PM EST |
| 330.00 | 60.90 | 65.10 | 63.00 | 57.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 340.00 | 71.00 | 74.80 | 72.90 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 350.00 | 81.00 | 84.80 | 82.90 | 80.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:55 PM EST |
| 360.00 | 91.00 | 94.80 | 92.90 | 88.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 370.00 | 100.90 | 105.00 | 102.95 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |