Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $182.56 as of 12/15/2025 10:15:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 102.50 | 105.20 | 103.85 | % | 1.30 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 85.00 | 97.50 | 100.20 | 98.85 | % | 1.16 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 90.00 | 92.50 | 95.20 | 93.85 | % | 1.04 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 95.00 | 87.50 | 90.20 | 88.85 | % | 0.94 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 100.00 | 82.50 | 85.30 | 83.90 | % | 0.84 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 105.00 | 77.50 | 80.30 | 78.90 | % | 0.75 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 110.00 | 72.50 | 75.40 | 73.95 | % | 0.67 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 115.00 | 67.30 | 70.40 | 68.85 | % | 0.60 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 120.00 | 62.50 | 65.30 | 63.90 | 60.36 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 3:59:51 PM EST |
| 125.00 | 57.50 | 60.20 | 58.85 | % | 0.47 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 130.00 | 52.20 | 56.00 | 54.10 | 67.92 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:51 PM EST |
| 135.00 | 47.60 | 50.20 | 48.90 | 54.24 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:51 PM EST |
| 140.00 | 42.60 | 45.20 | 43.90 | 50.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:51 PM EST |
| 145.00 | 37.60 | 40.20 | 38.90 | 37.22 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 150.00 | 32.60 | 35.30 | 33.95 | 32.27 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 155.00 | 27.90 | 30.30 | 29.10 | 36.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:51 PM EST |
| 160.00 | 22.90 | 25.10 | 24.00 | 20.20 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 165.00 | 17.70 | 20.20 | 18.95 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 142 | 0.95 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 170.00 | 12.80 | 15.20 | 14.00 | 13.34 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 175.00 | 8.00 | 10.30 | 9.15 | 7.23 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.59 | 0.99 | 0.01 | -0.02 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 180.00 | 3.70 | 6.50 | 5.10 | 4.95 | +1.80 | +57.15% | 0.03 | 7 | 47 | 0.55 | 0.85 | 0.06 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 185.00 | 0.80 | 1.50 | 1.15 | 1.35 | +0.55 | +68.75% | 0.01 | 1 | 127 | 0.20 | 0.42 | 0.11 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 81 | 0.18 | 0.07 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 195.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 132 | 0.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/15/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/15/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/15/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 12/15/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 12/15/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/15/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.58 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.63 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.58 | -0.01 | 0.01 | -0.02 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 0.21 | -0.15 | 0.06 | -0.15 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 185.00 | 1.40 | 2.35 | 1.88 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.19 | -0.58 | 0.11 | -0.19 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 190.00 | 5.10 | 7.50 | 6.30 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 1,095 | 0.48 | -0.93 | 0.03 | -0.06 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 195.00 | 10.00 | 12.20 | 11.10 | 19.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:51 PM EST |
| 200.00 | 14.90 | 17.30 | 16.10 | 30.06 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 12/15/2025 3:59:51 PM EST |
| 210.00 | 24.80 | 27.30 | 26.05 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 220.00 | 34.80 | 37.50 | 36.15 | 31.07 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:51 PM EST |
| 230.00 | 44.80 | 47.90 | 46.35 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 240.00 | 54.80 | 57.50 | 56.15 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 250.00 | 64.80 | 67.50 | 66.15 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 260.00 | 74.90 | 77.70 | 76.30 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 270.00 | 84.80 | 87.80 | 86.30 | % | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |