Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $177.95 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 96.00 | 100.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 91.00 | 95.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 86.10 | 90.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 81.10 | 85.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 76.10 | 80.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 71.20 | 75.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 66.30 | 70.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 115.00 | 61.30 | 65.30 | 60.10 | 0.00 | 0.00% | 0 | 8 | 0.93 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 56.40 | 60.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 125.00 | 51.30 | 55.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 130.00 | 46.40 | 50.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 135.00 | 41.50 | 45.60 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 140.00 | 36.60 | 40.70 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 145.00 | 31.70 | 35.80 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 150.00 | 27.40 | 30.80 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 155.00 | 22.10 | 26.10 | 24.50 | 0.00 | 0.00% | 0 | 49 | 0.43 | 0.91 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 160.00 | 17.70 | 20.60 | 20.05 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.88 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 13.40 | 16.50 | 16.00 | 0.00 | 0.00% | 0 | 32 | 0.23 | 0.83 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 170.00 | 10.40 | 11.10 | 11.10 | -1.00 | -8.27% | 1 | 438 | 0.21 | 0.76 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 175.00 | 6.90 | 7.30 | 7.10 | 0.00 | 0.00% | 0 | 821 | 0.20 | 0.63 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 180.00 | 3.90 | 4.80 | 4.80 | +0.30 | +6.67% | 2 | 223 | 0.19 | 0.48 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 185.00 | 1.95 | 3.00 | 2.30 | -0.46 | -16.67% | 2 | 58 | 0.19 | 0.33 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 190.00 | 0.80 | 1.40 | 0.92 | 0.00 | 0.00% | 0 | 86 | 0.18 | 0.21 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 195.00 | 0.20 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.20 | 0.12 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 200.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.19 | 0.07 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.00 | 0.00 | -0.02 | 4/2/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.03 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 0.10 | 1.55 | 0.41 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.05 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 150.00 | 0.10 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.06 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 155.00 | 0.40 | 1.15 | 0.71 | 0.00 | 0.00% | 0 | 191 | 0.30 | -0.09 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 160.00 | 0.65 | 1.30 | 0.92 | 0.00 | 0.00% | 0 | 503 | 0.27 | -0.12 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 1.15 | 1.60 | 3.04 | 0.00 | 0.00% | 0 | 568 | 0.24 | -0.17 | 0.02 | -0.06 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 170.00 | 2.00 | 2.80 | 2.14 | -0.11 | -4.89% | 1 | 113 | 0.23 | -0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 175.00 | 3.30 | 3.90 | 2.95 | -0.45 | -13.24% | 3 | 71 | 0.21 | -0.37 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 180.00 | 5.40 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 20 | 0.20 | -0.52 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 185.00 | 8.40 | 9.40 | 8.67 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.67 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 190.00 | 11.00 | 14.20 | % | 0 | 0 | 0.21 | -0.79 | 0.02 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 195.00 | 15.50 | 18.50 | 26.80 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.88 | 0.02 | -0.03 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 200.00 | 20.60 | 23.90 | 31.10 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.02 | 4/1/2025 | 5/5/2025 4:00:02 PM EST |
| 210.00 | 31.40 | 34.50 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 220.00 | 41.60 | 44.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 230.00 | 50.50 | 54.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 240.00 | 61.30 | 64.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |