Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $197.22 as of 6/9/2026 4:16:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 62.80 | 65.60 | 64.20 | % | 0.46 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 145.00 | 57.80 | 60.80 | 59.30 | % | 0.41 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 150.00 | 52.60 | 55.90 | 54.25 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 155.00 | 47.80 | 50.70 | 49.25 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 160.00 | 42.70 | 45.90 | 44.30 | % | 0.28 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 165.00 | 38.30 | 41.00 | 39.65 | % | 0.24 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 170.00 | 32.90 | 36.00 | 34.45 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 175.00 | 27.70 | 30.30 | 29.00 | % | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 180.00 | 22.90 | 25.40 | 24.15 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 185.00 | 17.90 | 20.80 | 19.35 | 10.93 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.56 | 0.99 | 0.00 | -0.04 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 190.00 | 13.20 | 15.90 | 14.55 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.47 | 0.94 | 0.01 | -0.09 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 195.00 | 8.50 | 11.20 | 9.85 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.39 | 0.85 | 0.02 | -0.15 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 200.00 | 6.00 | 6.90 | 6.45 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.29 | 0.70 | 0.04 | -0.19 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 210.00 | 1.00 | 1.95 | 1.48 | 1.15 | +0.44 | +61.98% | 0.01 | 24 | 406 | 0.27 | 0.28 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.21 | +525.00% | 0.00 | 11 | 942 | 0.28 | 0.05 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 0.70 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.51 | +0.06 | +13.34% | 0.00 | 2 | 69 | 0.64 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.76 | -0.01 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 0.91 | +0.01 | +1.12% | 0.00 | 4 | 611 | 0.38 | -0.06 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 195.00 | 0.55 | 1.30 | 0.93 | 0.80 | -1.45 | -64.45% | 0.00 | 266 | 197 | 0.32 | -0.15 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 200.00 | 1.35 | 2.35 | 1.85 | 12.52 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.29 | -0.30 | 0.04 | -0.19 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 210.00 | 5.70 | 8.30 | 7.00 | 10.55 | -0.68 | -6.06% | 0.03 | 1 | 2 | 0.29 | -0.72 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 220.00 | 15.10 | 17.00 | 16.05 | % | 0.07 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.05 | 6/9/2026 4:00:04 PM EST | |||
| 230.00 | 23.90 | 27.00 | 25.45 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 240.00 | 34.40 | 37.30 | 35.85 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 250.00 | 44.00 | 47.30 | 45.65 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 260.00 | 54.40 | 57.30 | 55.85 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 270.00 | 64.40 | 67.30 | 65.85 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 280.00 | 74.40 | 77.30 | 75.85 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 290.00 | 84.40 | 87.30 | 85.85 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST |