Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $181.89 as of 10/8/2025 3:58:05 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 | 53.20 | 56.70 | 54.95 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 48.40 | 51.80 | 50.10 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 135.00 | 43.10 | 46.70 | 44.90 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 38.50 | 41.80 | 40.15 | % | 0.29 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 33.10 | 36.70 | 34.90 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 28.20 | 31.70 | 29.95 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 23.20 | 26.60 | 24.90 | % | 0.16 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 18.30 | 21.90 | 20.10 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 165.00 | 13.30 | 17.10 | 15.20 | 17.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.14 | 9/5/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 9.90 | 11.10 | 10.50 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.36 | 0.88 | 0.02 | -0.20 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 5.90 | 6.50 | 6.20 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.77 | 0.04 | -0.22 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 2.70 | 3.10 | 2.90 | 2.93 | -2.07 | -41.40% | 0.02 | 10 | 43 | 0.27 | 0.54 | 0.05 | -0.23 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 0.70 | 1.35 | 1.03 | 1.10 | -1.60 | -59.26% | 0.01 | 7 | 72 | 0.25 | 0.29 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 0.25 | 0.90 | 0.58 | 0.38 | -0.42 | -52.50% | 0.00 | 14 | 399 | 0.28 | 0.11 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.13 | -0.27 | -67.50% | 0.00 | 14 | 439 | 0.44 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.51 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 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 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.41 | -0.04 | 0.01 | -0.14 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | -0.12 | 0.02 | -0.20 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 0.80 | 1.20 | 1.00 | 1.07 | +0.42 | +64.62% | 0.01 | 1 | 1,348 | 0.31 | -0.23 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 2.40 | 2.75 | 2.58 | 2.80 | -1.00 | -26.32% | 0.01 | 420 | 1,473 | 0.26 | -0.46 | 0.05 | -0.23 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 5.40 | 6.20 | 5.80 | 5.80 | +2.10 | +56.76% | 0.03 | 600 | 1,602 | 0.42 | -0.71 | 0.05 | -0.17 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 8.80 | 12.00 | 10.40 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.56 | -0.89 | 0.03 | -0.09 | 9/30/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 13.50 | 15.80 | 14.65 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.97 | 0.01 | -0.03 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 18.90 | 21.90 | 20.40 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.79 | -0.99 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 28.20 | 32.10 | 30.15 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 220.00 | 38.20 | 41.80 | 40.00 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 230.00 | 48.40 | 51.80 | 50.10 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 240.00 | 58.40 | 62.10 | 60.25 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 250.00 | 68.20 | 71.80 | 70.00 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 260.00 | 78.40 | 82.10 | 80.25 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |