Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $192.88 as of 5/27/2026 2:27:18 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 | 57.80 | 61.70 | 59.75 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 140.00 | 52.80 | 56.70 | 54.75 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 145.00 | 47.90 | 51.80 | 49.85 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 150.00 | 43.00 | 46.90 | 44.95 | % | 0.30 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 155.00 | 38.60 | 41.90 | 40.25 | % | 0.26 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 160.00 | 33.80 | 37.00 | 35.40 | % | 0.22 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.02 | 5/27/2026 3:59:41 PM EST | |||
| 165.00 | 29.00 | 32.20 | 30.60 | % | 0.19 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.03 | 5/27/2026 3:59:41 PM EST | |||
| 170.00 | 24.40 | 27.00 | 25.70 | % | 0.15 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.04 | 5/27/2026 3:59:41 PM EST | |||
| 175.00 | 19.90 | 22.40 | 21.15 | % | 0.12 | 0 | 0 | 0.26 | 0.85 | 0.01 | -0.05 | 5/27/2026 3:59:41 PM EST | |||
| 180.00 | 15.80 | 18.40 | 17.10 | 11.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | 0.79 | 0.01 | -0.06 | 5/18/2026 | 5/27/2026 3:59:41 PM EST |
| 185.00 | 12.10 | 14.70 | 13.40 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.27 | 0.71 | 0.02 | -0.07 | 5/15/2026 | 5/27/2026 3:59:41 PM EST |
| 190.00 | 9.20 | 11.20 | 10.20 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.27 | 0.62 | 0.02 | -0.07 | 5/15/2026 | 5/27/2026 3:59:41 PM EST |
| 195.00 | 6.40 | 8.50 | 7.45 | 8.06 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.26 | 0.51 | 0.02 | -0.08 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 200.00 | 4.20 | 5.20 | 4.70 | 5.26 | +0.76 | +16.89% | 0.02 | 158 | 44 | 0.24 | 0.40 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:41 PM EST |
| 210.00 | 1.45 | 2.95 | 2.20 | 2.05 | +0.40 | +24.25% | 0.01 | 1 | 13 | 0.25 | 0.22 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:41 PM EST |
| 220.00 | 0.45 | 2.75 | 1.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | 0.11 | 0.01 | -0.03 | 5/20/2026 | 5/27/2026 3:59:41 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 5/27/2026 3:59:41 PM EST | |||
| 240.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 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 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:41 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 155.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 3:59:41 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.02 | 5/27/2026 3:59:41 PM EST | |||
| 165.00 | 0.20 | 1.20 | 0.70 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.06 | 0.01 | -0.03 | 5/15/2026 | 5/27/2026 3:59:41 PM EST |
| 170.00 | 0.70 | 1.55 | 1.13 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.30 | -0.10 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 175.00 | 0.90 | 2.20 | 1.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.28 | -0.15 | 0.01 | -0.05 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 180.00 | 1.90 | 3.40 | 2.65 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | -0.21 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 185.00 | 2.65 | 4.80 | 3.73 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 463 | 0.27 | -0.29 | 0.02 | -0.07 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 190.00 | 4.10 | 6.80 | 5.45 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.26 | -0.38 | 0.02 | -0.07 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 195.00 | 6.90 | 9.00 | 7.95 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.27 | -0.49 | 0.02 | -0.08 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 200.00 | 9.70 | 11.70 | 10.70 | % | 0.05 | 0 | 0 | 0.26 | -0.60 | 0.02 | -0.07 | 5/27/2026 3:59:41 PM EST | |||
| 210.00 | 16.60 | 18.60 | 17.60 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | -0.78 | 0.02 | -0.05 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 220.00 | 24.70 | 27.50 | 26.10 | % | 0.12 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.03 | 5/27/2026 3:59:41 PM EST | |||
| 230.00 | 34.10 | 37.10 | 35.60 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 5/27/2026 3:59:41 PM EST | |||
| 240.00 | 44.00 | 47.80 | 45.90 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 250.00 | 54.00 | 57.80 | 55.90 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 260.00 | 64.00 | 67.80 | 65.90 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 270.00 | 74.00 | 77.80 | 75.90 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 280.00 | 84.00 | 87.70 | 85.85 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST |