Options Chain for IQVIA HLDGS INC COM (IQV) - $262.21 as of 10/13/2026 2:47:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 108.60 | 112.60 | 110.60 | % | 0.74 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 155.00 | 103.80 | 107.60 | 105.70 | % | 0.68 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 160.00 | 98.60 | 102.60 | 100.60 | % | 0.63 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 165.00 | 93.60 | 97.60 | 95.60 | % | 0.58 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 170.00 | 88.60 | 92.60 | 90.60 | % | 0.53 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 175.00 | 83.70 | 87.60 | 85.65 | % | 0.49 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 180.00 | 78.70 | 82.60 | 80.65 | % | 0.45 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 185.00 | 73.70 | 77.60 | 75.65 | % | 0.41 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 190.00 | 68.70 | 72.70 | 70.70 | % | 0.37 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 195.00 | 63.80 | 67.80 | 65.80 | 64.70 | 0.00 | 0.00% | 0.34 | 0 | 20 | 2.38 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:09 PM EST |
| 200.00 | 58.90 | 62.70 | 60.80 | 73.30 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:09 PM EST |
| 210.00 | 49.00 | 52.40 | 50.70 | 52.40 | +2.90 | +5.86% | 0.24 | 1 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 220.00 | 38.90 | 42.50 | 40.70 | 41.30 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:09 PM EST |
| 230.00 | 29.00 | 32.50 | 30.75 | 47.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/13/2026 4:00:09 PM EST |
| 240.00 | 19.20 | 22.40 | 20.80 | 32.50 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.94 | 0.98 | 0.01 | -0.14 | 9/25/2026 | 10/13/2026 4:00:09 PM EST |
| 250.00 | 9.90 | 12.40 | 11.15 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.61 | 0.88 | 0.02 | -0.53 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 260.00 | 2.65 | 6.00 | 4.33 | 6.10 | +0.95 | +18.45% | 0.02 | 1 | 87 | 0.31 | 0.61 | 0.04 | -0.71 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 270.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.54 | -43.55% | 0.00 | 93 | 350 | 0.31 | 0.23 | 0.03 | -0.44 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 280.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 16 | 235 | 0.42 | 0.04 | 0.01 | -0.11 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.98 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 108 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | 0.66 | +0.46 | +230.00% | 0.00 | 1 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/13/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.64 | -0.02 | 0.01 | -0.14 | 10/12/2026 | 10/13/2026 4:00:09 PM EST |
| 250.00 | 0.25 | 1.10 | 0.68 | 0.57 | -1.02 | -64.16% | 0.00 | 4 | 818 | 0.46 | -0.12 | 0.02 | -0.53 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 260.00 | 2.45 | 4.80 | 3.63 | 3.20 | -0.80 | -20.00% | 0.01 | 52 | 367 | 0.51 | -0.39 | 0.04 | -0.71 | 10/13/2026 | 10/13/2026 4:00:09 PM EST |
| 270.00 | 8.30 | 11.50 | 9.90 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.57 | -0.77 | 0.03 | -0.44 | 10/7/2026 | 10/13/2026 4:00:09 PM EST |
| 280.00 | 17.80 | 21.20 | 19.50 | 12.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.92 | -0.96 | 0.01 | -0.11 | 9/30/2026 | 10/13/2026 4:00:09 PM EST |
| 290.00 | 27.80 | 31.20 | 29.50 | % | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 10/13/2026 4:00:09 PM EST | |||
| 300.00 | 37.90 | 41.10 | 39.50 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 310.00 | 47.70 | 51.20 | 49.45 | 50.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 320.00 | 57.70 | 61.20 | 59.45 | 60.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:09 PM EST |
| 330.00 | 67.80 | 71.20 | 69.50 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 340.00 | 77.50 | 81.20 | 79.35 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 350.00 | 87.70 | 91.10 | 89.40 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST | |||
| 360.00 | 97.50 | 101.10 | 99.30 | % | 0.28 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:09 PM EST |