Options Chain for IQVIA HLDGS INC COM (IQV) - $266.09 as of 10/6/2026 7:56:06 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 | 173.50 | 177.70 | 175.60 | 181.00 | 0.00 | 0.00% | 2.07 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 3:59:57 PM EST |
| 90.00 | 168.70 | 172.70 | 170.70 | 176.00 | 0.00 | 0.00% | 1.90 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 3:59:57 PM EST |
| 95.00 | 163.50 | 167.80 | 165.65 | 171.00 | 0.00 | 0.00% | 1.74 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 3:59:57 PM EST |
| 100.00 | 158.80 | 162.80 | 160.80 | 166.00 | 0.00 | 0.00% | 1.61 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 3:59:57 PM EST |
| 105.00 | 153.90 | 157.80 | 155.85 | 161.30 | 0.00 | 0.00% | 1.48 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 3:59:57 PM EST |
| 110.00 | 148.60 | 152.70 | 150.65 | % | 1.37 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 115.00 | 143.70 | 147.90 | 145.80 | % | 1.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 120.00 | 139.10 | 142.90 | 141.00 | % | 1.18 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 125.00 | 133.90 | 137.80 | 135.85 | % | 1.09 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 130.00 | 128.90 | 133.00 | 130.95 | 136.50 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 3:59:57 PM EST |
| 135.00 | 124.10 | 127.90 | 126.00 | 131.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 3:59:57 PM EST |
| 140.00 | 119.00 | 123.10 | 121.05 | 120.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 3:59:57 PM EST |
| 145.00 | 114.30 | 118.00 | 116.15 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 150.00 | 109.20 | 113.00 | 111.10 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 155.00 | 104.20 | 108.20 | 106.20 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:57 PM EST | |||
| 160.00 | 99.30 | 103.30 | 101.30 | 49.00 | 0.00 | 0.00% | 0.63 | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 10/6/2026 3:59:57 PM EST |
| 165.00 | 94.40 | 98.20 | 96.30 | 95.40 | 0.00 | 0.00% | 0.58 | 0 | 19 | 0.91 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 10/6/2026 3:59:57 PM EST |
| 170.00 | 89.40 | 93.30 | 91.35 | 90.40 | 0.00 | 0.00% | 0.54 | 0 | 15 | 0.87 | 1.00 | 0.00 | -0.02 | 8/25/2026 | 10/6/2026 3:59:57 PM EST |
| 175.00 | 84.50 | 88.40 | 86.45 | 85.60 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.83 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 10/6/2026 3:59:57 PM EST |
| 180.00 | 79.80 | 83.50 | 81.65 | 83.10 | 0.00 | 0.00% | 0.45 | 0 | 65 | 0.78 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 10/6/2026 3:59:57 PM EST |
| 185.00 | 75.40 | 78.60 | 77.00 | 75.03 | 0.00 | 0.00% | 0.42 | 0 | 36 | 0.74 | 0.99 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 3:59:57 PM EST |
| 190.00 | 70.60 | 73.80 | 72.20 | 63.26 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.71 | 0.98 | 0.00 | -0.04 | 7/29/2026 | 10/6/2026 3:59:57 PM EST |
| 195.00 | 66.20 | 68.50 | 67.35 | 67.68 | 0.00 | 0.00% | 0.35 | 0 | 71 | 0.46 | 0.97 | 0.00 | -0.05 | 9/1/2026 | 10/6/2026 3:59:57 PM EST |
| 200.00 | 61.40 | 64.30 | 62.85 | 72.90 | 0.00 | 0.00% | 0.31 | 0 | 100 | 0.48 | 0.96 | 0.00 | -0.07 | 9/15/2026 | 10/6/2026 3:59:57 PM EST |
| 210.00 | 52.20 | 55.10 | 53.65 | 56.41 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.50 | 0.93 | 0.00 | -0.09 | 8/28/2026 | 10/6/2026 3:59:57 PM EST |
| 220.00 | 43.30 | 45.70 | 44.50 | 52.71 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.47 | 0.88 | 0.00 | -0.12 | 9/23/2026 | 10/6/2026 3:59:57 PM EST |
| 230.00 | 35.20 | 38.10 | 36.65 | 48.41 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.47 | 0.81 | 0.01 | -0.15 | 9/24/2026 | 10/6/2026 3:59:57 PM EST |
| 240.00 | 27.80 | 30.00 | 28.90 | 36.24 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.45 | 0.73 | 0.01 | -0.17 | 9/23/2026 | 10/6/2026 3:59:57 PM EST |
| 250.00 | 21.10 | 23.50 | 22.30 | 21.85 | 0.00 | 0.00% | 0.09 | 0 | 178 | 0.44 | 0.64 | 0.01 | -0.19 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 260.00 | 15.10 | 18.50 | 16.80 | 19.05 | +2.65 | +16.16% | 0.06 | 5 | 314 | 0.44 | 0.55 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 270.00 | 10.70 | 14.40 | 12.55 | 12.50 | -1.90 | -13.20% | 0.05 | 11 | 99 | 0.44 | 0.45 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 280.00 | 7.50 | 10.30 | 8.90 | 8.82 | -1.28 | -12.68% | 0.03 | 3 | 437 | 0.44 | 0.36 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 290.00 | 5.30 | 7.50 | 6.40 | 6.80 | -0.53 | -7.24% | 0.02 | 3 | 463 | 0.44 | 0.28 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 300.00 | 2.55 | 5.10 | 3.83 | 4.50 | -0.70 | -13.47% | 0.01 | 3 | 481 | 0.41 | 0.20 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 310.00 | 1.90 | 3.50 | 2.70 | 3.40 | +0.65 | +23.64% | 0.01 | 51 | 16 | 0.42 | 0.15 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 320.00 | 0.85 | 3.50 | 2.18 | 2.50 | +0.40 | +19.05% | 0.01 | 1 | 76 | 0.44 | 0.10 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 330.00 | 0.05 | 2.75 | 1.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.06 | 0.00 | -0.06 | 9/29/2026 | 10/6/2026 3:59:57 PM EST |
| 340.00 | 0.15 | 2.05 | 1.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.43 | 0.04 | 0.00 | -0.04 | 9/25/2026 | 10/6/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.03 | 0.00 | -0.03 | 9/21/2026 | 10/6/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 2.40 | 1.20 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.02 | 0.00 | -0.02 | 9/21/2026 | 10/6/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/6/2026 3:59:57 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 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/6/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/6/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/6/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/6/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/6/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/6/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/6/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.84 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/6/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 10/6/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 10/6/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 10/6/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.64 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 10/6/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.74 | -0.01 | 0.00 | -0.04 | 8/13/2026 | 10/6/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 10/6/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.05 | 10/6/2026 3:59:57 PM EST | |||
| 200.00 | 0.65 | 1.20 | 0.93 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | -0.04 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 3:59:57 PM EST |
| 210.00 | 0.35 | 3.10 | 1.73 | 1.55 | +0.12 | +8.40% | 0.01 | 4 | 32 | 0.45 | -0.07 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 220.00 | 2.10 | 3.30 | 2.70 | 2.90 | +0.35 | +13.73% | 0.01 | 2 | 74 | 0.45 | -0.12 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 230.00 | 4.20 | 5.30 | 4.75 | 4.40 | +0.30 | +7.32% | 0.02 | 19 | 38 | 0.47 | -0.19 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 240.00 | 6.80 | 7.50 | 7.15 | 7.30 | +1.00 | +15.88% | 0.03 | 11 | 357 | 0.45 | -0.27 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 250.00 | 9.50 | 12.10 | 10.80 | 10.70 | +2.00 | +22.99% | 0.04 | 6 | 173 | 0.44 | -0.36 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 260.00 | 15.10 | 16.80 | 15.95 | 14.60 | +1.10 | +8.15% | 0.06 | 5 | 45 | 0.46 | -0.45 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:57 PM EST |
| 270.00 | 18.70 | 22.30 | 20.50 | 19.59 | 0.00 | 0.00% | 0.08 | 0 | 299 | 0.43 | -0.55 | 0.01 | -0.19 | 10/1/2026 | 10/6/2026 3:59:57 PM EST |
| 280.00 | 25.80 | 29.00 | 27.40 | 22.60 | 0.00 | 0.00% | 0.10 | 0 | 247 | 0.43 | -0.64 | 0.01 | -0.18 | 9/29/2026 | 10/6/2026 3:59:57 PM EST |
| 290.00 | 33.20 | 36.30 | 34.75 | 27.80 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.43 | -0.72 | 0.01 | -0.16 | 9/25/2026 | 10/6/2026 3:59:57 PM EST |
| 300.00 | 41.40 | 44.40 | 42.90 | 40.00 | % | 0.14 | 8 | 0 | 0.43 | -0.80 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:57 PM EST | |
| 310.00 | 50.10 | 52.20 | 51.15 | % | 0.17 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.10 | 10/6/2026 3:59:57 PM EST | |||
| 320.00 | 59.30 | 61.60 | 60.45 | 61.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | -0.90 | 0.00 | -0.08 | 9/8/2026 | 10/6/2026 3:59:57 PM EST |
| 330.00 | 68.80 | 71.70 | 70.25 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.06 | 10/6/2026 3:59:57 PM EST | |||
| 340.00 | 78.10 | 82.00 | 80.05 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 10/6/2026 3:59:57 PM EST | |||
| 350.00 | 88.00 | 91.90 | 89.95 | 80.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 9/17/2026 | 10/6/2026 3:59:57 PM EST |
| 360.00 | 98.00 | 101.80 | 99.90 | % | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 10/6/2026 3:59:57 PM EST | |||
| 370.00 | 108.00 | 111.80 | 109.90 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:57 PM EST |