Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $178.36 as of 8/12/2025 1:08:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 95.60 | 99.80 | 97.70 | % | 1.22 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 85.00 | 90.60 | 94.80 | 92.70 | % | 1.09 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 90.00 | 85.60 | 89.80 | 87.70 | % | 0.97 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 95.00 | 80.60 | 84.80 | 82.70 | % | 0.87 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 100.00 | 75.60 | 79.80 | 77.70 | % | 0.78 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 105.00 | 70.60 | 74.80 | 72.70 | % | 0.69 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 110.00 | 65.60 | 69.80 | 67.70 | % | 0.62 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 115.00 | 60.60 | 64.80 | 62.70 | % | 0.55 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 120.00 | 55.60 | 59.90 | 57.75 | 50.10 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 125.00 | 50.70 | 54.90 | 52.80 | % | 0.42 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 130.00 | 45.60 | 49.80 | 47.70 | % | 0.37 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 135.00 | 40.70 | 44.80 | 42.75 | 32.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 8/12/2025 11:58:58 AM EST |
| 140.00 | 35.70 | 38.00 | 36.85 | 28.30 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:58 AM EST |
| 145.00 | 30.70 | 34.80 | 32.75 | 17.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 8/12/2025 11:58:58 AM EST |
| 150.00 | 25.80 | 29.80 | 27.80 | 26.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:58 AM EST |
| 155.00 | 20.90 | 24.70 | 22.80 | 24.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:58 AM EST |
| 160.00 | 16.80 | 18.80 | 17.80 | 14.24 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.02 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 165.00 | 12.60 | 13.10 | 12.85 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.75 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 170.00 | 7.60 | 8.10 | 7.85 | 7.82 | -0.48 | -5.79% | 0.05 | 3 | 478 | 0.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 175.00 | 2.90 | 3.30 | 3.10 | 2.75 | -1.00 | -26.67% | 0.02 | 12 | 224 | 0.22 | 0.83 | 0.09 | -0.12 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 180.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.19 | -35.19% | 0.00 | 3 | 1,048 | 0.16 | 0.18 | 0.11 | -0.12 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 470 | 0.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 846 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:58 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 883 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 11:58:58 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 11:58:58 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 27 | 5.16 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/12/2025 11:58:58 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:58 AM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/12/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 11:58:58 AM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 11:58:58 AM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.90 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 963 | 1.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,949 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,426 | 0.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 175.00 | 0.25 | 0.50 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,440 | 0.24 | -0.17 | 0.09 | -0.12 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 180.00 | 2.40 | 3.40 | 2.90 | 5.58 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.14 | -0.82 | 0.11 | -0.12 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 185.00 | 6.60 | 8.10 | 7.35 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:58 AM EST |
| 190.00 | 10.30 | 14.20 | 12.25 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 195.00 | 15.30 | 19.30 | 17.30 | 20.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 8/12/2025 11:58:58 AM EST |
| 200.00 | 20.40 | 24.20 | 22.30 | 31.59 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:58 AM EST |
| 210.00 | 30.40 | 34.20 | 32.30 | 41.59 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:58 AM EST |
| 220.00 | 40.40 | 44.20 | 42.30 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 230.00 | 50.40 | 54.10 | 52.25 | % | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |