Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $182.35 as of 1/30/2026 2:57:05 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 | 95.10 | 99.30 | 97.20 | % | 1.08 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 90.30 | 94.40 | 92.35 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 85.30 | 89.50 | 87.40 | % | 0.87 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 105.00 | 80.30 | 84.30 | 82.30 | % | 0.78 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 75.40 | 79.50 | 77.45 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 70.60 | 74.40 | 72.50 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 65.50 | 69.40 | 67.45 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 60.60 | 64.60 | 62.60 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 55.60 | 59.60 | 57.60 | 62.44 | 0.00 | 0.00% | 0.44 | 0 | 20 | 0.69 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 50.70 | 54.70 | 52.70 | 45.43 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.02 | 8/14/2025 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 45.70 | 49.60 | 47.65 | % | 0.34 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 41.20 | 44.30 | 42.75 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 36.30 | 39.20 | 37.75 | 34.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.03 | 8/29/2025 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 31.50 | 34.30 | 32.90 | % | 0.21 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 26.70 | 29.40 | 28.05 | 33.95 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.38 | 0.93 | 0.01 | -0.05 | 11/24/2025 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 22.10 | 24.70 | 23.40 | % | 0.14 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 17.70 | 20.20 | 18.95 | 9.57 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.32 | 0.84 | 0.01 | -0.07 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 14.50 | 15.70 | 15.10 | 11.32 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.26 | 0.78 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 10.60 | 11.90 | 11.25 | 8.23 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.26 | 0.69 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 7.00 | 8.70 | 7.85 | 7.58 | +1.33 | +21.28% | 0.04 | 2 | 22 | 0.25 | 0.57 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 4.40 | 6.00 | 5.20 | 4.50 | +1.00 | +28.58% | 0.03 | 1 | 107 | 0.24 | 0.44 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 2.55 | 4.00 | 3.28 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.24 | 0.30 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 0.85 | 2.85 | 1.85 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.24 | 0.20 | 0.02 | -0.04 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 0.40 | 1.40 | 0.90 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.25 | 0.07 | 0.01 | -0.02 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.26 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 1/30/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.02 | 10/13/2025 | 1/30/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.02 | 10/31/2025 | 1/30/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 1/30/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | -0.02 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 0.30 | 0.80 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | -0.05 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 0.40 | 1.95 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.34 | -0.07 | 0.01 | -0.05 | 12/30/2025 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 0.60 | 1.65 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.29 | -0.11 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 1.00 | 1.95 | 1.48 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.27 | -0.16 | 0.01 | -0.07 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 1.70 | 2.85 | 2.28 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.26 | -0.22 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 2.80 | 4.10 | 3.45 | 3.50 | -1.87 | -34.83% | 0.02 | 1 | 37 | 0.24 | -0.31 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 4.60 | 5.90 | 5.25 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 377 | 0.23 | -0.43 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 6.60 | 8.20 | 7.40 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.21 | -0.56 | 0.03 | -0.06 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 10.30 | 11.40 | 10.85 | 14.40 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.21 | -0.70 | 0.02 | -0.05 | 10/16/2025 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 12.90 | 15.90 | 14.40 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.26 | -0.80 | 0.02 | -0.04 | 10/16/2025 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 22.00 | 24.90 | 23.45 | % | 0.11 | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 220.00 | 31.20 | 35.10 | 33.15 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 230.00 | 41.10 | 45.10 | 43.10 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 51.00 | 55.10 | 53.05 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 61.00 | 65.10 | 63.05 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 71.00 | 75.10 | 73.05 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 81.10 | 85.10 | 83.10 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |