Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $233.07 as of 10/1/2026 5:20:44 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 | 104.20 | 107.90 | 106.05 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 130.00 | 99.10 | 102.90 | 101.00 | 66.62 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/1/2026 4:00:06 PM EST |
| 135.00 | 94.20 | 98.20 | 96.20 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 140.00 | 89.30 | 93.00 | 91.15 | 50.97 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/1/2026 4:00:06 PM EST |
| 145.00 | 84.30 | 88.20 | 86.25 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 150.00 | 79.40 | 83.10 | 81.25 | 97.46 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:06 PM EST |
| 155.00 | 74.40 | 78.30 | 76.35 | 60.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 4:00:06 PM EST |
| 160.00 | 69.30 | 73.20 | 71.25 | 74.70 | 0.00 | 0.00% | 0.45 | 0 | 13 | 0.76 | 0.99 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:06 PM EST |
| 165.00 | 64.70 | 68.30 | 66.50 | 41.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 10/1/2026 4:00:06 PM EST |
| 170.00 | 59.90 | 63.40 | 61.65 | 67.42 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 10/1/2026 4:00:06 PM EST |
| 175.00 | 55.10 | 58.50 | 56.80 | 41.81 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.60 | 0.98 | 0.00 | -0.01 | 7/6/2026 | 10/1/2026 4:00:06 PM EST |
| 180.00 | 50.40 | 53.50 | 51.95 | 51.94 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.57 | 0.97 | 0.00 | -0.02 | 7/23/2026 | 10/1/2026 4:00:06 PM EST |
| 185.00 | 45.50 | 48.90 | 47.20 | 34.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.54 | 0.96 | 0.00 | -0.03 | 7/6/2026 | 10/1/2026 4:00:06 PM EST |
| 190.00 | 40.80 | 44.00 | 42.40 | 58.70 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.49 | 0.94 | 0.00 | -0.04 | 9/15/2026 | 10/1/2026 4:00:06 PM EST |
| 195.00 | 36.10 | 39.50 | 37.80 | 41.50 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.48 | 0.91 | 0.01 | -0.04 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 200.00 | 31.60 | 34.90 | 33.25 | 34.95 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.38 | 0.88 | 0.01 | -0.06 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 210.00 | 23.20 | 26.00 | 24.60 | 38.59 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.35 | 0.80 | 0.01 | -0.08 | 9/18/2026 | 10/1/2026 4:00:06 PM EST |
| 220.00 | 15.20 | 18.50 | 16.85 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.32 | 0.68 | 0.01 | -0.10 | 9/22/2026 | 10/1/2026 4:00:06 PM EST |
| 230.00 | 10.20 | 11.60 | 10.90 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 518 | 0.30 | 0.54 | 0.02 | -0.11 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 240.00 | 5.90 | 7.60 | 6.75 | 7.00 | -1.40 | -16.67% | 0.03 | 4 | 273 | 0.30 | 0.39 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 250.00 | 2.90 | 5.50 | 4.20 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.31 | 0.26 | 0.01 | -0.09 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 260.00 | 0.65 | 4.10 | 2.38 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.30 | 0.17 | 0.01 | -0.07 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 270.00 | 0.50 | 2.90 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.33 | 0.10 | 0.01 | -0.05 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 280.00 | 0.05 | 1.00 | 0.53 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.28 | 0.06 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.35 | 0.03 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 10/1/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:06 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 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/1/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/1/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/1/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 10/1/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 10/1/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 10/1/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | -0.03 | 0.00 | -0.02 | 8/4/2026 | 10/1/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.41 | -0.04 | 0.00 | -0.03 | 8/4/2026 | 10/1/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.41 | -0.06 | 0.00 | -0.04 | 9/15/2026 | 10/1/2026 4:00:06 PM EST |
| 195.00 | 0.40 | 2.50 | 1.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | -0.09 | 0.01 | -0.04 | 9/16/2026 | 10/1/2026 4:00:06 PM EST |
| 200.00 | 0.70 | 2.95 | 1.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.34 | -0.12 | 0.01 | -0.06 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 210.00 | 2.30 | 4.80 | 3.55 | 2.30 | -0.10 | -4.17% | 0.02 | 1 | 55 | 0.34 | -0.20 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 220.00 | 4.50 | 5.90 | 5.20 | 5.45 | +0.90 | +19.78% | 0.02 | 4 | 251 | 0.29 | -0.32 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 230.00 | 8.50 | 10.00 | 9.25 | 9.60 | +1.95 | +25.49% | 0.04 | 3 | 80 | 0.29 | -0.46 | 0.02 | -0.11 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 240.00 | 13.50 | 16.00 | 14.75 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.28 | -0.61 | 0.02 | -0.10 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 250.00 | 20.80 | 24.00 | 22.40 | 18.64 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.30 | -0.74 | 0.01 | -0.09 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 260.00 | 29.10 | 32.40 | 30.75 | % | 0.12 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.07 | 10/1/2026 4:00:06 PM EST | |||
| 270.00 | 38.10 | 41.50 | 39.80 | 34.20 | 0.00 | 0.00% | 0.15 | 0 | 72 | 0.43 | -0.90 | 0.01 | -0.05 | 7/28/2026 | 10/1/2026 4:00:06 PM EST |
| 280.00 | 47.90 | 51.70 | 49.80 | % | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 10/1/2026 4:00:06 PM EST | |||
| 290.00 | 57.70 | 61.60 | 59.65 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 300.00 | 67.70 | 71.60 | 69.65 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 310.00 | 77.70 | 81.60 | 79.65 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST |