Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $192.35 as of 11/26/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 98.60 | 101.90 | 100.25 | 88.78 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 93.50 | 97.00 | 95.25 | % | 1.00 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 88.50 | 92.00 | 90.25 | % | 0.90 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 105.00 | 83.70 | 87.50 | 85.60 | 74.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 78.80 | 82.60 | 80.70 | 69.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 73.60 | 77.70 | 75.65 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 120.00 | 68.70 | 72.70 | 70.70 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 125.00 | 63.70 | 67.80 | 65.75 | 71.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 58.80 | 62.80 | 60.80 | 61.21 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 53.90 | 57.80 | 55.85 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 140.00 | 49.00 | 52.90 | 50.95 | % | 0.36 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 145.00 | 44.10 | 47.90 | 46.00 | % | 0.32 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 150.00 | 39.30 | 42.50 | 40.90 | 30.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.01 | 8/11/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 34.50 | 37.90 | 36.20 | 34.89 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.54 | 0.98 | 0.00 | -0.01 | 10/15/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 29.50 | 33.00 | 31.25 | 32.01 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.49 | 0.96 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 25.40 | 28.00 | 26.70 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.40 | 0.92 | 0.01 | -0.04 | 10/8/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 20.70 | 23.50 | 22.10 | 10.71 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.27 | 0.88 | 0.01 | -0.05 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 16.40 | 18.90 | 17.65 | 15.90 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.27 | 0.82 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 10.90 | 14.50 | 12.70 | 14.69 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.20 | 0.75 | 0.02 | -0.06 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 7.20 | 9.90 | 8.55 | 9.20 | -0.79 | -7.91% | 0.05 | 2 | 242 | 0.19 | 0.67 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 5.60 | 6.80 | 6.20 | 7.32 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.21 | 0.53 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 3.30 | 3.90 | 3.60 | 3.90 | -0.60 | -13.34% | 0.02 | 2 | 245 | 0.19 | 0.38 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 1.75 | 2.85 | 2.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.20 | 0.27 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 0.45 | 2.60 | 1.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.25 | 0.13 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 0.05 | 2.40 | 1.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.06 | 0.01 | -0.02 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.02 | 0.00 | -0.01 | 9/29/2025 | 11/26/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | -0.02 | 0.00 | -0.01 | 10/30/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | -0.02 | 0.00 | -0.01 | 10/6/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.48 | -0.04 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 0.40 | 3.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | -0.08 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 0.65 | 3.20 | 1.93 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | -0.12 | 0.01 | -0.05 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 1.05 | 1.85 | 1.45 | 1.15 | -1.30 | -53.07% | 0.01 | 1 | 28 | 0.24 | -0.18 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 0.85 | 2.55 | 1.70 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.19 | -0.25 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 3.00 | 3.50 | 3.25 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.20 | -0.33 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 4.90 | 5.80 | 5.35 | 5.10 | +0.37 | +7.83% | 0.03 | 7 | 121 | 0.20 | -0.47 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 7.40 | 8.40 | 7.90 | 19.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.19 | -0.62 | 0.03 | -0.05 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 11.10 | 12.20 | 11.65 | % | 0.06 | 0 | 0 | 0.19 | -0.73 | 0.02 | -0.05 | 11/26/2025 4:00:00 PM EST | |||
| 210.00 | 18.70 | 21.50 | 20.10 | % | 0.10 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 220.00 | 28.60 | 31.30 | 29.95 | 27.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 10/21/2025 | 11/26/2025 4:00:00 PM EST |
| 230.00 | 38.00 | 41.90 | 39.95 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 240.00 | 48.10 | 52.10 | 50.10 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 250.00 | 58.80 | 61.90 | 60.35 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 260.00 | 68.10 | 72.10 | 70.10 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 270.00 | 78.60 | 82.10 | 80.35 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 280.00 | 88.60 | 91.90 | 90.25 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |