Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $189.32 as of 4/29/2026 9:15:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.60 | 91.40 | 90.00 | % | 0.90 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 105.00 | 83.80 | 86.90 | 85.35 | % | 0.81 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 110.00 | 78.60 | 81.90 | 80.25 | % | 0.73 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 115.00 | 73.80 | 76.90 | 75.35 | % | 0.66 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 120.00 | 68.90 | 71.90 | 70.40 | % | 0.59 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 125.00 | 63.70 | 66.90 | 65.30 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 130.00 | 58.80 | 62.00 | 60.40 | 64.48 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:11 PM EST |
| 135.00 | 53.90 | 56.40 | 55.15 | % | 0.41 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 140.00 | 48.90 | 51.40 | 50.15 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 145.00 | 43.70 | 46.70 | 45.20 | % | 0.31 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 150.00 | 38.70 | 42.00 | 40.35 | 44.33 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:11 PM EST |
| 155.00 | 33.70 | 37.00 | 35.35 | 50.31 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.81 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/29/2026 1:59:11 PM EST |
| 160.00 | 28.80 | 32.10 | 30.45 | % | 0.19 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 4/29/2026 1:59:11 PM EST | |||
| 165.00 | 23.80 | 27.10 | 25.45 | 33.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.58 | 0.98 | 0.00 | -0.03 | 4/2/2026 | 4/29/2026 1:59:11 PM EST |
| 170.00 | 19.10 | 22.30 | 20.70 | 31.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.53 | 0.94 | 0.01 | -0.06 | 4/7/2026 | 4/29/2026 1:59:11 PM EST |
| 175.00 | 14.30 | 17.60 | 15.95 | 22.99 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.45 | 0.90 | 0.01 | -0.08 | 3/31/2026 | 4/29/2026 1:59:11 PM EST |
| 180.00 | 9.90 | 13.20 | 11.55 | 24.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.38 | 0.82 | 0.02 | -0.11 | 4/22/2026 | 4/29/2026 1:59:11 PM EST |
| 185.00 | 5.90 | 9.10 | 7.50 | 6.10 | -14.90 | -70.96% | 0.04 | 2 | 130 | 0.29 | 0.71 | 0.03 | -0.13 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 190.00 | 2.50 | 4.70 | 3.60 | 3.40 | -4.05 | -54.37% | 0.02 | 6 | 85 | 0.26 | 0.54 | 0.04 | -0.14 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 195.00 | 1.00 | 2.65 | 1.83 | 2.19 | -2.21 | -50.23% | 0.01 | 4 | 117 | 0.25 | 0.35 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 200.00 | 0.40 | 3.00 | 1.70 | 1.07 | -1.97 | -64.81% | 0.01 | 5 | 1,319 | 0.26 | 0.21 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.40 | -0.35 | -46.67% | 0.00 | 11 | 881 | 0.31 | 0.06 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 299 | 0.33 | 0.02 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.44 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:11 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:11 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:11 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:11 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:59:11 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:11 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:11 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/29/2026 1:59:11 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.62 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/29/2026 1:59:11 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.51 | -0.02 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:59:11 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.36 | -0.06 | 0.01 | -0.06 | 4/22/2026 | 4/29/2026 1:59:11 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.34 | -0.10 | 0.01 | -0.08 | 4/28/2026 | 4/29/2026 1:59:11 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.30 | -0.18 | 0.02 | -0.11 | 4/23/2026 | 4/29/2026 1:59:11 PM EST |
| 185.00 | 1.55 | 2.20 | 1.88 | 1.85 | +0.70 | +60.87% | 0.01 | 391 | 639 | 0.27 | -0.29 | 0.03 | -0.13 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 190.00 | 2.35 | 4.70 | 3.53 | 4.95 | +2.75 | +125.00% | 0.02 | 9 | 1,116 | 0.26 | -0.46 | 0.04 | -0.14 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 195.00 | 5.80 | 8.50 | 7.15 | 8.50 | +5.10 | +150.00% | 0.04 | 21 | 401 | 0.25 | -0.65 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:11 PM EST |
| 200.00 | 9.10 | 12.40 | 10.75 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 260 | 0.40 | -0.79 | 0.03 | -0.10 | 4/27/2026 | 4/29/2026 1:59:11 PM EST |
| 210.00 | 18.20 | 21.60 | 19.90 | 11.67 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.51 | -0.94 | 0.01 | -0.04 | 4/24/2026 | 4/29/2026 1:59:11 PM EST |
| 220.00 | 28.30 | 31.60 | 29.95 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.02 | 4/21/2026 | 4/29/2026 1:59:11 PM EST |
| 230.00 | 38.30 | 41.60 | 39.95 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 240.00 | 48.30 | 51.60 | 49.95 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 250.00 | 58.30 | 61.60 | 59.95 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 260.00 | 68.30 | 71.60 | 69.95 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST | |||
| 270.00 | 78.30 | 81.60 | 79.95 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:11 PM EST |