Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $171.23 as of 5/27/2025 2:57:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 51.90 | 55.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 125.00 | 47.00 | 50.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 130.00 | 41.90 | 45.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 135.00 | 37.00 | 40.90 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 140.00 | 32.10 | 35.80 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 145.00 | 27.30 | 31.10 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 150.00 | 22.80 | 25.30 | % | 0 | 0 | 0.31 | 0.93 | 0.01 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 155.00 | 17.80 | 20.80 | % | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.04 | 5/27/2025 1:59:08 PM EST | |||
| 160.00 | 13.60 | 16.30 | 13.25 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.80 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 165.00 | 10.80 | 12.10 | % | 0 | 0 | 0.23 | 0.72 | 0.02 | -0.05 | 5/27/2025 1:59:08 PM EST | |||
| 170.00 | 6.60 | 8.30 | % | 0 | 0 | 0.21 | 0.61 | 0.03 | -0.06 | 5/27/2025 1:59:08 PM EST | |||
| 175.00 | 4.40 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 42 | 0.21 | 0.47 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 180.00 | 2.55 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.33 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 185.00 | 0.30 | 1.75 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.19 | 0.22 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 190.00 | 0.30 | 1.10 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.13 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 195.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.08 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 200.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.04 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 150.00 | 0.40 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 36 | 0.28 | -0.07 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 155.00 | 0.65 | 1.30 | % | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.04 | 5/27/2025 1:59:08 PM EST | |||
| 160.00 | 1.30 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 806 | 0.24 | -0.20 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 165.00 | 2.20 | 2.70 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.28 | 0.02 | -0.05 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 170.00 | 3.50 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 43 | 0.22 | -0.39 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 175.00 | 5.30 | 6.70 | % | 0 | 0 | 0.20 | -0.53 | 0.03 | -0.06 | 5/27/2025 1:59:08 PM EST | |||
| 180.00 | 8.30 | 10.00 | % | 0 | 0 | 0.18 | -0.67 | 0.03 | -0.05 | 5/27/2025 1:59:08 PM EST | |||
| 185.00 | 11.50 | 13.60 | % | 0 | 0 | 0.23 | -0.78 | 0.02 | -0.04 | 5/27/2025 1:59:08 PM EST | |||
| 190.00 | 16.70 | 18.80 | % | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.03 | 5/27/2025 1:59:08 PM EST | |||
| 195.00 | 21.10 | 23.80 | % | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 200.00 | 25.10 | 28.80 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 210.00 | 35.60 | 38.90 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 220.00 | 44.90 | 48.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 230.00 | 55.20 | 58.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 240.00 | 65.30 | 68.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 250.00 | 75.80 | 78.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 260.00 | 85.40 | 88.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |