Options Chain for IQVIA HLDGS INC COM (IQV) - $169.90 as of 2/13/2026 6:29:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 84.80 | 88.70 | 86.75 | 111.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 79.80 | 83.70 | 81.75 | % | 0.96 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 90.00 | 74.80 | 78.70 | 76.75 | % | 0.85 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 95.00 | 69.80 | 73.70 | 71.75 | % | 0.76 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 100.00 | 64.80 | 68.80 | 66.80 | % | 0.67 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 105.00 | 59.80 | 63.70 | 61.75 | 117.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 54.80 | 58.70 | 56.75 | % | 0.52 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 49.80 | 53.70 | 51.75 | % | 0.45 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 45.20 | 48.70 | 46.95 | 80.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 40.50 | 43.70 | 42.10 | 43.30 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.74 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 35.00 | 38.70 | 36.85 | 105.17 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 30.50 | 33.70 | 32.10 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 24.90 | 28.70 | 26.80 | 56.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 20.50 | 23.70 | 22.10 | 52.71 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.03 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 15.70 | 18.30 | 17.00 | 54.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.79 | 0.97 | 0.01 | -0.07 | 10/10/2025 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 11.30 | 13.60 | 12.45 | 41.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.67 | 0.92 | 0.02 | -0.13 | 9/9/2025 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 6.90 | 9.40 | 8.15 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.36 | 0.80 | 0.03 | -0.21 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 4.00 | 5.30 | 4.65 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | 0.61 | 0.05 | -0.25 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 1.75 | 2.25 | 2.00 | 2.60 | +1.25 | +92.60% | 0.01 | 4 | 19 | 0.35 | 0.37 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 0.55 | 1.10 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.36 | 0.19 | 0.03 | -0.17 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 0.15 | 0.90 | 0.53 | 0.75 | +0.42 | +127.28% | 0.00 | 1 | 30 | 0.42 | 0.09 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 0.15 | 0.75 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.04 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 1.00 | +0.22 | +28.21% | 0.00 | 3 | 191 | 0.77 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.20 | +200.00% | 0.00 | 10 | 30 | 0.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 984 | 1.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 430 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.61 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.95 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.03 | 0.01 | -0.07 | 8/22/2025 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.25 | 0.65 | 0.45 | 0.60 | -0.80 | -57.15% | 0.00 | 5 | 14 | 0.43 | -0.08 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 0.85 | 1.25 | 1.05 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.39 | -0.20 | 0.03 | -0.21 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 2.15 | 2.90 | 2.53 | 2.05 | -1.35 | -39.71% | 0.02 | 195 | 398 | 0.38 | -0.39 | 0.05 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 4.80 | 5.50 | 5.15 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 1,306 | 0.37 | -0.63 | 0.05 | -0.23 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 7.80 | 10.00 | 8.90 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 314 | 0.51 | -0.81 | 0.03 | -0.17 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 12.10 | 14.60 | 13.35 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 2,239 | 0.60 | -0.91 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 17.10 | 19.70 | 18.40 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.74 | -0.96 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 21.90 | 24.60 | 23.25 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 335 | 0.84 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 26.40 | 29.70 | 28.05 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.98 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 32.20 | 33.90 | 33.05 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 1,203 | 0.88 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 41.30 | 44.70 | 43.00 | 33.85 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.28 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 51.30 | 54.80 | 53.05 | 49.47 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.48 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 61.30 | 65.00 | 63.15 | 61.47 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.70 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 71.30 | 74.80 | 73.05 | 69.90 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.81 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 81.40 | 84.80 | 83.10 | 79.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 91.30 | 95.30 | 93.30 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 270.00 | 101.30 | 105.30 | 103.30 | % | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 280.00 | 111.30 | 115.30 | 113.30 | 48.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 121.30 | 125.30 | 123.30 | % | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 300.00 | 131.30 | 135.30 | 133.30 | % | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 310.00 | 141.40 | 145.30 | 143.35 | % | 0.46 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 320.00 | 151.40 | 155.30 | 153.35 | 87.33 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |