Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $166.00 as of 3/28/2025 2:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.30 | 89.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 80.50 | 84.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 75.50 | 79.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 70.50 | 74.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 65.50 | 69.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 61.00 | 63.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 55.40 | 59.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 50.30 | 54.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 45.40 | 49.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 40.90 | 44.10 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 35.50 | 39.10 | 25.70 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 30.60 | 34.40 | 19.46 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.97 | 0.00 | -0.01 | 1/16/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 25.80 | 28.80 | 24.40 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.94 | 0.01 | -0.02 | 11/13/2024 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 21.10 | 24.90 | 28.30 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.91 | 0.01 | -0.04 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 17.10 | 19.30 | 18.14 | 0.00 | 0.00% | 0 | 69 | 0.24 | 0.86 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 14.20 | 15.20 | 17.95 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.79 | 0.02 | -0.05 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 9.30 | 12.30 | 10.07 | 0.00 | 0.00% | 0 | 89 | 0.27 | 0.69 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 7.10 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 81 | 0.25 | 0.58 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 4.60 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 126 | 0.24 | 0.45 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 2.70 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 126 | 0.24 | 0.32 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 0.55 | 1.70 | 1.60 | +0.43 | +36.76% | 8 | 478 | 0.21 | 0.21 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 0.55 | 2.75 | 0.98 | 0.00 | 0.00% | 0 | 60 | 0.29 | 0.13 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 0.10 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.08 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.04 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.40 | 0.36 | 0.00 | 0.00% | 0 | 42 | 0.55 | -0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.03 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 0.35 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 69 | 0.32 | -0.06 | 0.01 | -0.02 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 0.10 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 169 | 0.32 | -0.09 | 0.01 | -0.04 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 1.15 | 1.40 | 1.31 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.14 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 1.85 | 2.35 | 2.02 | -0.18 | -8.19% | 5 | 415 | 0.28 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 3.10 | 3.40 | 3.60 | +0.20 | +5.89% | 2 | 92 | 0.27 | -0.31 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 3.70 | 5.20 | 5.20 | +0.17 | +3.38% | 5 | 1,036 | 0.23 | -0.42 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 6.80 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 58 | 0.24 | -0.55 | 0.03 | -0.06 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 9.00 | 12.20 | 14.50 | 0.00 | 0.00% | 0 | 21 | 0.24 | -0.68 | 0.02 | -0.05 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 12.40 | 16.20 | 9.50 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.79 | 0.02 | -0.04 | 2/26/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 17.70 | 20.60 | 14.18 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.87 | 0.01 | -0.03 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 22.60 | 24.90 | % | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 195.00 | 27.00 | 29.70 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 200.00 | 31.30 | 34.80 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 210.00 | 41.90 | 45.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 51.60 | 54.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |