Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $182.18 as of 10/27/2025 2:37:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 99.00 | 102.50 | 100.75 | % | 1.26 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 85.00 | 94.00 | 97.60 | 95.80 | % | 1.13 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 90.00 | 88.80 | 92.60 | 90.70 | % | 1.01 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 95.00 | 83.90 | 87.60 | 85.75 | % | 0.90 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 100.00 | 79.10 | 82.70 | 80.90 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 105.00 | 73.90 | 77.30 | 75.60 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 110.00 | 69.00 | 72.70 | 70.85 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 115.00 | 64.10 | 67.80 | 65.95 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 120.00 | 59.30 | 62.80 | 61.05 | 60.36 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:04 PM EST |
| 125.00 | 54.10 | 57.80 | 55.95 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 130.00 | 49.30 | 52.90 | 51.10 | 67.92 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 135.00 | 44.40 | 47.90 | 46.15 | 54.24 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.02 | 9/26/2025 | 10/27/2025 1:59:04 PM EST |
| 140.00 | 40.00 | 43.00 | 41.50 | 50.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.02 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 145.00 | 35.40 | 38.10 | 36.75 | 45.90 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.55 | 0.98 | 0.00 | -0.02 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 150.00 | 30.80 | 32.80 | 31.80 | 32.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.44 | 0.97 | 0.00 | -0.03 | 10/8/2025 | 10/27/2025 1:59:04 PM EST |
| 155.00 | 26.00 | 28.00 | 27.00 | 36.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.27 | 0.94 | 0.01 | -0.04 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 160.00 | 21.30 | 23.20 | 22.25 | 38.38 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.31 | 0.91 | 0.01 | -0.06 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 165.00 | 16.60 | 18.80 | 17.70 | 18.60 | -2.40 | -11.43% | 0.11 | 1 | 138 | 0.29 | 0.86 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 170.00 | 12.10 | 14.40 | 13.25 | 18.28 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.18 | 0.80 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 175.00 | 8.40 | 9.90 | 9.15 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.19 | 0.70 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 180.00 | 5.10 | 6.70 | 5.90 | 5.87 | -2.93 | -33.30% | 0.03 | 3 | 35 | 0.19 | 0.57 | 0.03 | -0.07 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 185.00 | 3.20 | 3.70 | 3.45 | 3.50 | -3.20 | -47.77% | 0.02 | 15 | 65 | 0.18 | 0.42 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 190.00 | 1.75 | 2.00 | 1.88 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.18 | 0.29 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 195.00 | 0.80 | 1.80 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.20 | 0.20 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 200.00 | 0.40 | 1.25 | 0.83 | 0.54 | -0.45 | -45.46% | 0.00 | 1 | 172 | 0.21 | 0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.28 | 0.05 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.02 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:59:04 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/27/2025 1:59:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 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 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 10/27/2025 1:59:04 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/27/2025 1:59:04 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/27/2025 1:59:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/27/2025 1:59:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 10/27/2025 1:59:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | -0.02 | 7/14/2025 | 10/27/2025 1:59:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 10/27/2025 1:59:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 10/27/2025 1:59:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | -0.03 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.30 | -0.06 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 160.00 | 0.50 | 2.10 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.29 | -0.09 | 0.01 | -0.06 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 165.00 | 0.80 | 1.25 | 1.03 | 0.56 | -0.19 | -25.34% | 0.01 | 1 | 17 | 0.23 | -0.14 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 170.00 | 1.40 | 2.15 | 1.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.22 | -0.20 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 175.00 | 2.40 | 3.20 | 2.80 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.20 | -0.30 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 180.00 | 4.10 | 4.70 | 4.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.19 | -0.43 | 0.03 | -0.07 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 185.00 | 6.90 | 7.60 | 7.25 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.19 | -0.58 | 0.03 | -0.06 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 190.00 | 9.80 | 11.30 | 10.55 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 1,115 | 0.21 | -0.71 | 0.03 | -0.05 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 195.00 | 13.70 | 15.60 | 14.65 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.22 | -0.80 | 0.02 | -0.04 | 9/26/2025 | 10/27/2025 1:59:04 PM EST |
| 200.00 | 18.30 | 20.50 | 19.40 | 30.06 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.04 | 3/18/2025 | 10/27/2025 1:59:04 PM EST |
| 210.00 | 28.00 | 31.50 | 29.75 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 220.00 | 38.00 | 41.50 | 39.75 | 31.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 1:59:04 PM EST |
| 230.00 | 48.00 | 51.70 | 49.85 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 240.00 | 58.00 | 61.50 | 59.75 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 250.00 | 68.00 | 71.50 | 69.75 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 260.00 | 78.00 | 81.50 | 79.75 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 270.00 | 88.00 | 91.70 | 89.85 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST |