Options Chain for IQVIA HLDGS INC COM (IQV) - $169.36 as of 2/20/2026 3:17:50 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
140.00 26.00 28.30 27.15 25.20 0.00 0.00% 0.19 0 1 0.58 0.95 0.01 -0.06 2/17/2026 2/20/2026 4:00:12 PM EST
145.00 21.30 23.40 22.35 % 0.15 0 0 0.50 0.91 0.01 -0.08 2/20/2026 4:00:12 PM EST
150.00 17.00 19.40 18.20 % 0.12 0 0 0.38 0.85 0.01 -0.10 2/20/2026 4:00:12 PM EST
155.00 13.10 15.20 14.15 13.98 % 0.09 2 0 0.38 0.77 0.02 -0.12 2/20/2026 2/20/2026 4:00:12 PM EST
160.00 9.60 11.80 10.70 10.60 -1.40 -11.67% 0.07 1 15 0.38 0.67 0.02 -0.14 2/20/2026 2/20/2026 4:00:12 PM EST
165.00 7.40 8.90 8.15 7.70 0.00 0.00% 0.05 0 44 0.40 0.56 0.02 -0.14 2/19/2026 2/20/2026 4:00:12 PM EST
170.00 3.90 6.50 5.20 5.60 -1.10 -16.42% 0.03 1 53 0.36 0.45 0.02 -0.14 2/20/2026 2/20/2026 4:00:12 PM EST
175.00 3.30 4.10 3.70 3.40 -1.80 -34.62% 0.02 2 40 0.38 0.34 0.02 -0.13 2/20/2026 2/20/2026 4:00:12 PM EST
180.00 2.05 2.75 2.40 2.90 0.00 0.00% 0.01 0 28 0.37 0.25 0.02 -0.11 2/17/2026 2/20/2026 4:00:12 PM EST
185.00 1.10 2.15 1.63 2.27 0.00 0.00% 0.01 0 9 0.38 0.17 0.01 -0.08 2/18/2026 2/20/2026 4:00:12 PM EST
190.00 0.60 1.40 1.00 1.10 0.00 0.00% 0.01 0 11 0.38 0.11 0.01 -0.06 2/18/2026 2/20/2026 4:00:12 PM EST
195.00 0.15 2.60 1.38 0.67 0.00 0.00% 0.01 0 52 0.44 0.07 0.01 -0.04 2/18/2026 2/20/2026 4:00:12 PM EST
200.00 0.15 1.40 0.78 0.45 0.00 0.00% 0.00 0 439 0.36 0.04 0.01 -0.03 2/19/2026 2/20/2026 4:00:12 PM EST
210.00 0.00 2.20 1.10 0.50 0.00 0.00% 0.01 0 354 0.71 0.01 0.00 -0.01 2/11/2026 2/20/2026 4:00:12 PM EST
220.00 0.00 2.15 1.08 1.10 0.00 0.00% 0.00 0 14 0.80 0.00 0.00 0.00 2/5/2026 2/20/2026 4:00:12 PM EST
230.00 0.00 2.15 1.08 0.55 0.00 0.00% 0.00 0 3 0.89 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:12 PM EST
240.00 0.00 2.15 1.08 0.50 0.00 0.00% 0.00 0 7 0.97 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:12 PM EST
250.00 0.00 2.15 1.08 4.40 0.00 0.00% 0.00 0 10 1.05 0.00 0.00 0.00 2/3/2026 2/20/2026 4:00:12 PM EST
260.00 0.00 2.15 1.08 0.20 0.00 0.00% 0.00 0 33 1.12 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:12 PM EST
270.00 0.00 2.15 1.08 1.35 0.00 0.00% 0.00 0 33 1.19 0.00 0.00 0.00 2/2/2026 2/20/2026 4:00:12 PM EST
280.00 0.00 2.15 1.08 0.10 0.00 0.00% 0.00 0 3 1.25 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:12 PM EST
290.00 0.00 2.15 1.08 % 0.00 0 0 1.31 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
300.00 0.00 2.15 1.08 % 0.00 0 0 1.37 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
310.00 0.00 2.15 1.08 % 0.00 0 0 1.42 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
320.00 0.00 2.15 1.08 % 0.00 0 0 1.48 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
330.00 0.00 2.15 1.08 % 0.00 0 0 1.53 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
340.00 0.00 2.15 1.08 % 0.00 0 0 1.57 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
350.00 0.00 2.15 1.08 % 0.00 0 0 1.62 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
360.00 0.00 2.15 1.08 % 0.00 0 0 1.67 0.00 0.00 0.00 2/20/2026 4:00:12 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
140.00 0.15 0.65 0.40 1.02 0.00 0.00% 0.00 0 7 0.39 -0.05 0.01 -0.06 2/19/2026 2/20/2026 4:00:12 PM EST
145.00 0.20 1.10 0.65 1.10 -0.25 -18.52% 0.00 1 27 0.36 -0.09 0.01 -0.08 2/20/2026 2/20/2026 4:00:12 PM EST
150.00 0.95 2.00 1.48 2.20 0.00 0.00% 0.01 0 194 0.39 -0.15 0.01 -0.10 2/19/2026 2/20/2026 4:00:12 PM EST
155.00 2.05 3.00 2.53 3.40 +0.30 +9.68% 0.02 4 33 0.39 -0.23 0.02 -0.12 2/20/2026 2/20/2026 4:00:12 PM EST
160.00 3.30 4.60 3.95 4.50 0.00 0.00% 0.02 1,804 95 0.38 -0.33 0.02 -0.14 2/20/2026 2/20/2026 4:00:12 PM EST
165.00 5.50 6.80 6.15 6.22 -0.98 -13.62% 0.04 2 39 0.38 -0.44 0.02 -0.14 2/20/2026 2/20/2026 4:00:12 PM EST
170.00 9.00 9.60 9.30 8.01 +0.61 +8.25% 0.05 1 68 0.40 -0.55 0.02 -0.14 2/20/2026 2/20/2026 4:00:12 PM EST
175.00 11.60 12.70 12.15 12.60 +1.40 +12.50% 0.07 1 31 0.38 -0.66 0.02 -0.13 2/20/2026 2/20/2026 4:00:12 PM EST
180.00 15.20 16.60 15.90 14.70 0.00 0.00% 0.09 0 114 0.38 -0.75 0.02 -0.11 2/18/2026 2/20/2026 4:00:12 PM EST
185.00 18.50 21.30 19.90 19.30 0.00 0.00% 0.11 0 9 0.48 -0.83 0.01 -0.08 2/12/2026 2/20/2026 4:00:12 PM EST
190.00 22.80 25.80 24.30 14.71 0.00 0.00% 0.13 0 172 0.51 -0.89 0.01 -0.06 2/11/2026 2/20/2026 4:00:12 PM EST
195.00 27.50 30.50 29.00 1.90 0.00 0.00% 0.15 0 1 0.54 -0.93 0.01 -0.04 2/2/2026 2/20/2026 4:00:12 PM EST
200.00 32.40 35.90 34.15 9.00 0.00 0.00% 0.17 0 15 0.64 -0.96 0.01 -0.03 2/4/2026 2/20/2026 4:00:12 PM EST
210.00 42.30 46.50 44.40 3.80 0.00 0.00% 0.21 0 6 0.80 -0.99 0.00 -0.01 2/3/2026 2/20/2026 4:00:12 PM EST
220.00 52.40 56.50 54.45 31.95 0.00 0.00% 0.25 0 6 0.90 -1.00 0.00 0.00 2/6/2026 2/20/2026 4:00:12 PM EST
230.00 62.40 66.30 64.35 59.37 0.00 0.00% 0.28 0 6 0.98 -1.00 0.00 0.00 2/12/2026 2/20/2026 4:00:12 PM EST
240.00 72.40 76.40 74.40 69.30 0.00 0.00% 0.31 0 3 1.07 -1.00 0.00 0.00 2/12/2026 2/20/2026 4:00:12 PM EST
250.00 82.30 86.20 84.25 79.40 0.00 0.00% 0.34 0 0 1.13 -1.00 0.00 0.00 2/12/2026 2/20/2026 4:00:12 PM EST
260.00 92.40 96.40 94.40 % 0.36 0 0 1.23 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
270.00 102.40 106.40 104.40 % 0.39 0 0 1.30 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
280.00 112.40 116.10 114.25 % 0.41 0 0 1.34 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
290.00 122.40 126.40 124.40 % 0.43 0 0 1.44 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
300.00 132.30 136.40 134.35 % 0.45 0 0 1.50 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
310.00 142.40 146.50 144.45 % 0.47 0 0 1.58 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
320.00 152.40 156.40 154.40 % 0.48 0 0 1.62 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
330.00 162.40 166.40 164.40 % 0.50 0 0 1.68 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
340.00 172.30 176.50 174.40 % 0.51 0 0 1.74 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
350.00 182.40 186.40 184.40 % 0.53 0 0 1.78 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
360.00 192.30 196.40 194.35 % 0.54 0 0 1.83 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST