Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $197.82 as of 4/10/2026 7:11:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 55.40 | 58.10 | 56.75 | % | 0.42 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 140.00 | 50.50 | 52.80 | 51.65 | % | 0.37 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 145.00 | 45.40 | 48.10 | 46.75 | % | 0.32 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 150.00 | 40.40 | 43.10 | 41.75 | % | 0.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 155.00 | 35.40 | 38.00 | 36.70 | % | 0.24 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 160.00 | 30.40 | 32.80 | 31.60 | % | 0.20 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 165.00 | 25.40 | 28.30 | 26.85 | % | 0.16 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 170.00 | 20.40 | 23.10 | 21.75 | % | 0.13 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 4/15/2026 4:00:10 PM EST | |||
| 175.00 | 15.70 | 18.10 | 16.90 | % | 0.10 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.06 | 4/15/2026 4:00:10 PM EST | |||
| 180.00 | 11.00 | 13.00 | 12.00 | % | 0.07 | 0 | 0 | 0.76 | 0.93 | 0.02 | -0.28 | 4/15/2026 4:00:10 PM EST | |||
| 185.00 | 5.60 | 8.60 | 7.10 | 9.05 | -4.28 | -32.11% | 0.04 | 1 | 2 | 0.68 | 0.81 | 0.03 | -1.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 190.00 | 2.15 | 4.70 | 3.43 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | 0.64 | 0.05 | -0.98 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 195.00 | 0.40 | 2.90 | 1.65 | 1.62 | +0.17 | +11.73% | 0.01 | 2 | 5 | 0.47 | 0.35 | 0.06 | -0.78 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.53 | 0.14 | 0.03 | -0.44 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.70 | -87.50% | 0.00 | 1 | 247 | 0.79 | 0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | -0.02 | 0.01 | -0.06 | 3/26/2026 | 4/15/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.19 | -0.18 | -48.65% | 0.00 | 1 | 10 | 0.74 | -0.07 | 0.02 | -0.28 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 185.00 | 0.10 | 0.50 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 513 | 1,059 | 0.41 | -0.19 | 0.03 | -1.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 190.00 | 1.00 | 1.90 | 1.45 | 1.30 | +0.44 | +51.17% | 0.01 | 3 | 1,482 | 0.43 | -0.36 | 0.05 | -0.98 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 195.00 | 3.60 | 5.10 | 4.35 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 753 | 0.45 | -0.65 | 0.06 | -0.78 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 200.00 | 7.30 | 9.60 | 8.45 | 8.01 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.81 | -0.86 | 0.03 | -0.44 | 3/31/2026 | 4/15/2026 4:00:10 PM EST |
| 210.00 | 16.90 | 19.60 | 18.25 | % | 0.09 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 4/15/2026 4:00:10 PM EST | |||
| 220.00 | 26.90 | 29.20 | 28.05 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 230.00 | 37.30 | 39.70 | 38.50 | % | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 240.00 | 47.30 | 49.90 | 48.60 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 250.00 | 57.30 | 59.90 | 58.60 | % | 0.23 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 260.00 | 67.00 | 69.20 | 68.10 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 270.00 | 77.50 | 79.50 | 78.50 | % | 0.29 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 280.00 | 87.30 | 89.30 | 88.30 | % | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 290.00 | 97.30 | 99.70 | 98.50 | % | 0.34 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 300.00 | 107.30 | 109.20 | 108.25 | % | 0.36 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 310.00 | 117.30 | 119.20 | 118.25 | % | 0.38 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST |