Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $185.32 as of 11/19/2025 3:18:45 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 | 95.50 | 98.10 | 96.80 | % | 1.08 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 95.00 | 90.50 | 93.10 | 91.80 | % | 0.97 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 100.00 | 85.50 | 88.10 | 86.80 | 82.68 | 0.00 | 0.00% | 0.87 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:59 PM EST |
| 105.00 | 80.50 | 83.10 | 81.80 | % | 0.78 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 110.00 | 75.50 | 78.10 | 76.80 | % | 0.70 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 115.00 | 70.50 | 73.10 | 71.80 | % | 0.62 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 120.00 | 65.50 | 68.10 | 66.80 | 65.92 | +5.57 | +9.23% | 0.56 | 4 | 4 | 4.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 125.00 | 60.50 | 63.10 | 61.80 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 130.00 | 55.50 | 58.10 | 56.80 | 59.07 | 0.00 | 0.00% | 0.44 | 0 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 3:59:59 PM EST |
| 135.00 | 50.50 | 53.00 | 51.75 | % | 0.38 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 140.00 | 45.50 | 48.10 | 46.80 | 26.27 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 11/19/2025 3:59:59 PM EST |
| 145.00 | 40.50 | 43.10 | 41.80 | % | 0.29 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 150.00 | 35.50 | 38.10 | 36.80 | 27.55 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 155.00 | 29.40 | 33.00 | 31.20 | 26.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/19/2025 3:59:59 PM EST |
| 160.00 | 24.40 | 28.10 | 26.25 | 17.65 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 165.00 | 20.50 | 23.10 | 21.80 | 11.79 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:59 PM EST |
| 170.00 | 15.50 | 17.70 | 16.60 | 18.59 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.16 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 175.00 | 10.60 | 13.20 | 11.90 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.06 | 0.97 | 0.01 | -0.07 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 180.00 | 5.90 | 7.90 | 6.90 | 7.36 | +1.80 | +32.38% | 0.04 | 2 | 149 | 0.67 | 0.87 | 0.03 | -0.36 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 185.00 | 1.60 | 3.90 | 2.75 | 2.62 | +0.53 | +25.36% | 0.01 | 4 | 423 | 0.54 | 0.63 | 0.08 | -0.66 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 190.00 | 0.10 | 1.15 | 0.63 | 0.32 | -0.08 | -20.00% | 0.00 | 4 | 647 | 0.32 | 0.23 | 0.07 | -0.44 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 746 | 0.48 | 0.04 | 0.02 | -0.08 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.59 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 12 | 117 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.22 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.49 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/19/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/19/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/19/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/19/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.86 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,050 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,914 | 0.83 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.09 | -40.91% | 0.00 | 12 | 461 | 0.53 | -0.03 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 180.00 | 0.05 | 0.90 | 0.48 | 0.37 | -0.15 | -28.85% | 0.00 | 10 | 2,149 | 0.42 | -0.13 | 0.03 | -0.36 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 185.00 | 0.80 | 1.95 | 1.38 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.36 | -0.37 | 0.08 | -0.66 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 190.00 | 2.35 | 5.00 | 3.68 | 5.00 | 0.00 | 0.00% | 0.02 | 10 | 1,042 | 0.53 | -0.77 | 0.07 | -0.44 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 195.00 | 7.40 | 9.70 | 8.55 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.96 | 0.02 | -0.08 | 10/28/2025 | 11/19/2025 3:59:59 PM EST |
| 200.00 | 12.00 | 14.60 | 13.30 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/21/2025 | 11/19/2025 3:59:59 PM EST |
| 210.00 | 22.00 | 24.60 | 23.30 | 20.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 220.00 | 32.10 | 34.60 | 33.35 | 27.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:59 PM EST |
| 230.00 | 42.00 | 44.60 | 43.30 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 240.00 | 52.10 | 54.60 | 53.35 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 250.00 | 62.00 | 64.60 | 63.30 | % | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 260.00 | 72.00 | 74.60 | 73.30 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST |