Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $179.78 as of 6/20/2025 3:28:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 97.50 | 101.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 85.00 | 92.50 | 96.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 87.50 | 91.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 82.50 | 86.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 77.50 | 81.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 72.50 | 76.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 110.00 | 67.50 | 71.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 115.00 | 62.50 | 66.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 120.00 | 57.50 | 61.40 | 59.56 | 0.00 | 0.00% | 0 | 8 | 0.81 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 125.00 | 52.50 | 56.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 130.00 | 47.40 | 51.70 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 135.00 | 42.60 | 46.50 | 32.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.01 | 2/6/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 37.70 | 41.60 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 145.00 | 32.90 | 36.90 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 1/29/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 28.60 | 32.00 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.93 | 0.01 | -0.03 | 3/25/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 23.70 | 27.30 | 21.69 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.90 | 0.01 | -0.04 | 4/22/2025 | 6/20/2025 4:00:03 PM EST |
| 160.00 | 19.70 | 22.20 | 21.80 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.85 | 0.01 | -0.05 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 14.70 | 18.70 | 17.72 | +7.72 | +77.20% | 4 | 25 | 0.26 | 0.80 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 12.20 | 14.20 | 15.30 | 0.00 | 0.00% | 0 | 251 | 0.27 | 0.72 | 0.02 | -0.06 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 9.00 | 10.70 | 9.60 | 0.00 | 0.00% | 4 | 71 | 0.26 | 0.62 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 5.90 | 7.90 | 7.40 | +0.31 | +4.38% | 5 | 83 | 0.25 | 0.51 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 4.00 | 5.40 | 4.50 | -0.45 | -9.10% | 501 | 367 | 0.25 | 0.40 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 2.20 | 3.60 | 2.80 | -0.40 | -12.50% | 102 | 373 | 0.24 | 0.30 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 195.00 | 1.10 | 2.55 | 1.80 | -0.35 | -16.28% | 5 | 442 | 0.24 | 0.21 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 200.00 | 0.35 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 871 | 0.23 | 0.14 | 0.01 | -0.03 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.50 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.05 | 0.01 | -0.02 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 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 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.20 | 1.57 | 0.00 | 0.00% | 0 | 25 | 0.68 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 259 | 0.55 | -0.02 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.45 | 0.97 | 0.00 | 0.00% | 0 | 57 | 0.52 | -0.03 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 939 | 0.36 | -0.07 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 0.45 | 2.95 | 0.92 | 0.00 | 0.00% | 0 | 942 | 0.35 | -0.10 | 0.01 | -0.04 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 160.00 | 0.85 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 35 | 0.29 | -0.15 | 0.01 | -0.05 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 1.45 | 2.80 | 2.55 | +0.55 | +27.50% | 1 | 70 | 0.27 | -0.20 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 2.35 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 72 | 0.26 | -0.28 | 0.02 | -0.06 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 3.90 | 5.90 | 4.75 | 0.00 | 0.00% | 0 | 453 | 0.26 | -0.38 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 6.10 | 8.00 | 7.00 | +0.20 | +2.95% | 10 | 89 | 0.25 | -0.49 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 8.60 | 10.80 | 11.10 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.60 | 0.02 | -0.06 | 5/19/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 12.20 | 14.20 | % | 0 | 0 | 0.24 | -0.70 | 0.02 | -0.05 | 6/20/2025 4:00:03 PM EST | |||
| 195.00 | 15.50 | 18.80 | 20.30 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.79 | 0.02 | -0.04 | 4/29/2025 | 6/20/2025 4:00:03 PM EST |
| 200.00 | 20.40 | 23.20 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.86 | 0.01 | -0.03 | 4/29/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 29.30 | 33.20 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 220.00 | 39.10 | 43.10 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 230.00 | 49.10 | 52.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |