Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $183.72 as of 8/22/2025 3:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 54.50 | 57.90 | 56.20 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 49.20 | 52.80 | 51.00 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 44.00 | 47.90 | 45.95 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 39.10 | 42.80 | 40.95 | % | 0.29 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 34.60 | 38.00 | 36.30 | % | 0.25 | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 29.60 | 32.90 | 31.25 | % | 0.21 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 24.90 | 28.20 | 26.55 | % | 0.17 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 160.00 | 19.70 | 23.40 | 21.55 | % | 0.13 | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 15.80 | 18.70 | 17.25 | % | 0.10 | 0 | 0 | 0.24 | 0.88 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 170.00 | 10.80 | 13.50 | 12.15 | % | 0.07 | 0 | 0 | 0.18 | 0.80 | 0.02 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 175.00 | 7.90 | 9.10 | 8.50 | % | 0.05 | 0 | 0 | 0.18 | 0.68 | 0.03 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 180.00 | 4.50 | 6.10 | 5.30 | 6.10 | -2.73 | -30.92% | 0.03 | 3 | 10 | 0.17 | 0.54 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 2.45 | 3.90 | 3.18 | 3.90 | -1.40 | -26.42% | 0.02 | 1 | 13 | 0.17 | 0.39 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 1.35 | 2.40 | 1.88 | 2.03 | -1.37 | -40.30% | 0.01 | 63 | 180 | 0.18 | 0.25 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 0.60 | 1.75 | 1.18 | 1.19 | -0.71 | -37.37% | 0.01 | 64 | 168 | 0.19 | 0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.31 | 0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 0.75 | 1.15 | 0.95 | 1.05 | +0.34 | +47.89% | 0.01 | 1 | 606 | 0.21 | -0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 1.35 | 2.20 | 1.78 | 1.55 | -0.06 | -3.73% | 0.01 | 4 | 5 | 0.20 | -0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 2.35 | 3.50 | 2.93 | 1.80 | -0.25 | -12.20% | 0.02 | 1 | 6 | 0.19 | -0.32 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 4.30 | 5.70 | 5.00 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.19 | -0.46 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 6.10 | 9.20 | 7.65 | 7.20 | +1.68 | +30.44% | 0.04 | 1 | 1 | 0.19 | -0.61 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 9.30 | 12.10 | 10.70 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.75 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 14.60 | 16.40 | 15.50 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.25 | -0.85 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 18.00 | 21.50 | 19.75 | % | 0.10 | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 210.00 | 28.50 | 31.90 | 30.20 | % | 0.14 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 38.20 | 41.10 | 39.65 | % | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 47.90 | 51.60 | 49.75 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 58.60 | 61.70 | 60.15 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 67.90 | 71.60 | 69.75 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 78.60 | 81.30 | 79.95 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |