Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $199.70 as of 3/16/2026 1:36:24 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 | 107.00 | 111.20 | 109.10 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 95.00 | 102.00 | 106.20 | 104.10 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 100.00 | 97.10 | 101.20 | 99.15 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 105.00 | 92.00 | 96.20 | 94.10 | % | 0.90 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 110.00 | 87.40 | 91.20 | 89.30 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 115.00 | 82.60 | 85.40 | 84.00 | 81.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:04 PM EST |
| 120.00 | 77.10 | 81.20 | 79.15 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 125.00 | 72.70 | 76.20 | 74.45 | 71.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:04 PM EST |
| 130.00 | 68.30 | 71.20 | 69.75 | 80.45 | 0.00 | 0.00% | 0.54 | 0 | 20 | 2.87 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 135.00 | 62.80 | 66.20 | 64.50 | 45.43 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 3/16/2026 4:00:04 PM EST |
| 140.00 | 57.40 | 61.20 | 59.30 | % | 0.42 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 145.00 | 53.50 | 56.20 | 54.85 | % | 0.38 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 150.00 | 48.20 | 51.20 | 49.70 | 51.50 | +17.50 | +51.48% | 0.33 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 155.00 | 43.10 | 45.90 | 44.50 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 160.00 | 38.10 | 40.70 | 39.40 | 50.70 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 165.00 | 32.90 | 36.20 | 34.55 | % | 0.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 170.00 | 28.20 | 31.10 | 29.65 | 35.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:04 PM EST |
| 175.00 | 23.30 | 26.30 | 24.80 | 26.93 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 180.00 | 18.30 | 21.30 | 19.80 | 22.80 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.04 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 185.00 | 13.40 | 16.00 | 14.70 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.78 | 0.97 | 0.01 | -0.13 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 190.00 | 8.50 | 11.30 | 9.90 | 13.49 | 0.00 | 0.00% | 0.05 | 0 | 674 | 0.64 | 0.87 | 0.02 | -0.37 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 195.00 | 4.30 | 6.60 | 5.45 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.48 | 0.75 | 0.04 | -0.41 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 200.00 | 2.00 | 2.65 | 2.33 | 2.62 | -2.38 | -47.60% | 0.01 | 21 | 621 | 0.29 | 0.49 | 0.06 | -0.39 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.44 | -59.46% | 0.00 | 2 | 828 | 0.44 | 0.06 | 0.02 | -0.10 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.47 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.83 | -0.01 | 0.00 | -0.02 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.55 | -0.03 | 0.01 | -0.13 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 190.00 | 0.10 | 0.65 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.36 | -0.13 | 0.02 | -0.37 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 195.00 | 0.40 | 1.40 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.31 | -0.25 | 0.04 | -0.41 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 200.00 | 2.45 | 3.40 | 2.93 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 0.33 | -0.51 | 0.06 | -0.39 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 210.00 | 9.20 | 12.20 | 10.70 | 13.86 | 0.00 | 0.00% | 0.05 | 0 | 270 | 0.62 | -0.94 | 0.02 | -0.10 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 220.00 | 19.10 | 22.10 | 20.60 | 9.09 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 230.00 | 28.90 | 32.50 | 30.70 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 240.00 | 38.90 | 42.90 | 40.90 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 250.00 | 48.90 | 53.00 | 50.95 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 260.00 | 58.90 | 62.90 | 60.90 | % | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 270.00 | 68.90 | 73.00 | 70.95 | % | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |