Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $180.96 as of 10/3/2025 3:57:54 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 | 87.90 | 91.80 | 89.85 | % | 1.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 82.80 | 86.80 | 84.80 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 100.00 | 78.10 | 81.60 | 79.85 | % | 0.80 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 105.00 | 72.90 | 76.80 | 74.85 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 110.00 | 68.00 | 71.70 | 69.85 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 115.00 | 63.00 | 66.80 | 64.90 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 120.00 | 58.10 | 61.80 | 59.95 | 60.35 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 53.10 | 56.80 | 54.95 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 48.30 | 51.90 | 50.10 | 59.07 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.70 | 1.00 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 135.00 | 43.30 | 47.00 | 45.15 | % | 0.33 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 38.40 | 42.00 | 40.20 | 26.27 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.02 | 4/21/2025 | 10/3/2025 4:00:01 PM EST |
| 145.00 | 33.60 | 37.30 | 35.45 | % | 0.24 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 28.80 | 32.50 | 30.65 | % | 0.20 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 155.00 | 24.00 | 27.80 | 25.90 | 26.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.38 | 0.90 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 20.00 | 23.20 | 21.60 | 29.77 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.40 | 0.86 | 0.01 | -0.07 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 165.00 | 14.80 | 18.50 | 16.65 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.37 | 0.80 | 0.01 | -0.07 | 6/9/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 12.60 | 13.90 | 13.25 | 14.29 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.27 | 0.73 | 0.02 | -0.08 | 9/16/2025 | 10/3/2025 4:00:01 PM EST |
| 175.00 | 9.00 | 10.00 | 9.50 | 10.65 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.25 | 0.64 | 0.02 | -0.08 | 9/16/2025 | 10/3/2025 4:00:01 PM EST |
| 180.00 | 6.30 | 7.40 | 6.85 | 7.30 | -0.05 | -0.68% | 0.04 | 1 | 369 | 0.25 | 0.53 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 185.00 | 4.10 | 4.90 | 4.50 | 5.23 | 0.00 | 0.00% | 0.02 | 0 | 340 | 0.24 | 0.42 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 190.00 | 2.30 | 3.60 | 2.95 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 237 | 0.25 | 0.31 | 0.02 | -0.07 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 195.00 | 1.40 | 2.15 | 1.78 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.24 | 0.23 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 200.00 | 0.80 | 1.30 | 1.05 | 1.40 | +0.05 | +3.71% | 0.01 | 2 | 737 | 0.24 | 0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 0.45 | -0.15 | -25.00% | 0.00 | 1 | 47 | 0.28 | 0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.38 | 0.03 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 10/3/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 10/3/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.75 | 0.00 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 0.10 | 2.65 | 1.38 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.04 | 0.00 | -0.04 | 7/16/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.05 | 0.00 | -0.04 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 0.55 | 1.75 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.34 | -0.10 | 0.01 | -0.06 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 0.85 | 1.80 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.30 | -0.14 | 0.01 | -0.07 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 165.00 | 1.55 | 2.25 | 1.90 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 640 | 0.28 | -0.20 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 2.55 | 3.20 | 2.88 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 541 | 0.27 | -0.27 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 175.00 | 4.20 | 5.20 | 4.70 | 3.71 | -0.19 | -4.88% | 0.03 | 1 | 65 | 0.27 | -0.36 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 180.00 | 6.00 | 7.40 | 6.70 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 476 | 0.26 | -0.47 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 185.00 | 8.90 | 9.80 | 9.35 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.25 | -0.58 | 0.02 | -0.08 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 190.00 | 12.20 | 13.70 | 12.95 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | -0.69 | 0.02 | -0.07 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 195.00 | 15.90 | 18.80 | 17.35 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.02 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 200.00 | 19.40 | 23.10 | 21.25 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.31 | -0.83 | 0.01 | -0.05 | 9/3/2025 | 10/3/2025 4:00:01 PM EST |
| 210.00 | 29.20 | 32.80 | 31.00 | 22.96 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.42 | -0.92 | 0.01 | -0.03 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 220.00 | 39.10 | 42.80 | 40.95 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 49.10 | 52.80 | 50.95 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 58.80 | 62.80 | 60.80 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 69.10 | 72.80 | 70.95 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 260.00 | 79.10 | 82.80 | 80.95 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |