Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $173.79 as of 1/5/2026 10:35:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 81.60 | 85.60 | 83.60 | % | 0.93 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 95.00 | 76.60 | 80.60 | 78.60 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 100.00 | 71.60 | 75.60 | 73.60 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 105.00 | 66.60 | 70.60 | 68.60 | % | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 110.00 | 61.60 | 65.50 | 63.55 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 115.00 | 56.60 | 60.60 | 58.60 | 78.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/5/2026 3:59:53 PM EST |
| 120.00 | 51.60 | 55.60 | 53.60 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 125.00 | 46.60 | 50.60 | 48.60 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 130.00 | 41.60 | 45.70 | 43.65 | 41.08 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/5/2026 3:59:53 PM EST |
| 135.00 | 37.00 | 40.60 | 38.80 | 44.94 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/5/2026 3:59:53 PM EST |
| 140.00 | 31.70 | 35.70 | 33.70 | % | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 145.00 | 26.80 | 30.80 | 28.80 | 47.40 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.50 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 1/5/2026 3:59:53 PM EST |
| 150.00 | 22.10 | 25.80 | 23.95 | 32.95 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.43 | 0.95 | 0.01 | -0.02 | 10/27/2025 | 1/5/2026 3:59:53 PM EST |
| 155.00 | 18.50 | 21.40 | 19.95 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.40 | 0.90 | 0.01 | -0.03 | 10/6/2025 | 1/5/2026 3:59:53 PM EST |
| 160.00 | 13.50 | 16.20 | 14.85 | % | 0.09 | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 165.00 | 10.50 | 11.80 | 11.15 | 13.41 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.25 | 0.73 | 0.02 | -0.06 | 12/24/2025 | 1/5/2026 3:59:53 PM EST |
| 170.00 | 6.90 | 8.40 | 7.65 | 7.75 | -14.65 | -65.41% | 0.05 | 1 | 9 | 0.23 | 0.61 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 175.00 | 4.80 | 5.70 | 5.25 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.24 | 0.48 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 180.00 | 2.20 | 3.60 | 2.90 | 3.11 | -0.09 | -2.82% | 0.02 | 1 | 95 | 0.22 | 0.33 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 185.00 | 1.10 | 1.80 | 1.45 | 1.40 | -0.65 | -31.71% | 0.01 | 3 | 33 | 0.19 | 0.19 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 190.00 | 0.50 | 1.05 | 0.78 | 0.85 | +0.80 | +1,600.00% | 0.00 | 9 | 459 | 0.21 | 0.09 | 0.01 | -0.02 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 195.00 | 0.25 | 0.95 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.27 | 0.05 | 0.01 | -0.01 | 12/30/2025 | 1/5/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.39 | -0.06 | -13.34% | 0.00 | 1 | 84 | 0.30 | 0.02 | 0.00 | -0.01 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 770 | 0.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/5/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/5/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 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 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/5/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/5/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/5/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.01 | 0.00 | 0.00 | 10/14/2025 | 1/5/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.01 | 9/30/2025 | 1/5/2026 3:59:53 PM EST |
| 150.00 | 0.35 | 2.75 | 1.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.36 | -0.05 | 0.01 | -0.02 | 12/29/2025 | 1/5/2026 3:59:53 PM EST |
| 155.00 | 0.60 | 1.35 | 0.98 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.10 | 0.01 | -0.03 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 160.00 | 1.10 | 2.10 | 1.60 | 1.50 | +0.19 | +14.51% | 0.01 | 2 | 73 | 0.25 | -0.17 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 165.00 | 1.95 | 3.20 | 2.58 | 2.50 | +0.16 | +6.84% | 0.02 | 2 | 52 | 0.24 | -0.27 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 170.00 | 3.30 | 4.80 | 4.05 | 3.90 | -0.31 | -7.37% | 0.02 | 1 | 449 | 0.23 | -0.39 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 175.00 | 5.50 | 7.10 | 6.30 | 6.47 | 0.00 | 0.00% | 0.04 | 0 | 269 | 0.23 | -0.52 | 0.03 | -0.06 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 180.00 | 8.70 | 10.20 | 9.45 | 9.95 | +1.15 | +13.07% | 0.05 | 1 | 1,020 | 0.23 | -0.67 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 185.00 | 11.30 | 15.20 | 13.25 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.33 | -0.81 | 0.02 | -0.04 | 12/12/2025 | 1/5/2026 3:59:53 PM EST |
| 190.00 | 16.20 | 19.50 | 17.85 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.36 | -0.91 | 0.01 | -0.02 | 12/2/2025 | 1/5/2026 3:59:53 PM EST |
| 195.00 | 20.30 | 24.30 | 22.30 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.40 | -0.95 | 0.01 | -0.01 | 11/26/2025 | 1/5/2026 3:59:53 PM EST |
| 200.00 | 25.00 | 29.20 | 27.10 | 12.90 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.44 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 1/5/2026 3:59:53 PM EST |
| 210.00 | 35.10 | 39.00 | 37.05 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 220.00 | 45.50 | 49.00 | 47.25 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 230.00 | 54.90 | 59.10 | 57.00 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 240.00 | 64.90 | 69.20 | 67.05 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 250.00 | 75.00 | 79.20 | 77.10 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 260.00 | 85.10 | 89.00 | 87.05 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 270.00 | 94.90 | 99.10 | 97.00 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST |