Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $215.72 as of 7/3/2026 6:26:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 88.50 | 92.50 | 90.50 | % | 0.72 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 130.00 | 83.50 | 87.50 | 85.50 | 74.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 4:00:06 PM EST |
| 135.00 | 78.50 | 82.30 | 80.40 | % | 0.60 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 140.00 | 73.50 | 77.50 | 75.50 | 73.48 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 145.00 | 68.50 | 72.40 | 70.45 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 150.00 | 63.50 | 67.20 | 65.35 | 50.20 | 0.00 | 0.00% | 0.44 | 0 | 24 | 0.74 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:06 PM EST |
| 155.00 | 58.70 | 62.30 | 60.50 | 42.82 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.70 | 0.99 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 160.00 | 54.00 | 57.40 | 55.70 | 46.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 7/2/2026 4:00:06 PM EST |
| 165.00 | 48.90 | 52.50 | 50.70 | 41.62 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.60 | 0.98 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:06 PM EST |
| 170.00 | 44.00 | 47.50 | 45.75 | 27.09 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.55 | 0.97 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 175.00 | 39.60 | 42.80 | 41.20 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.52 | 0.95 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:06 PM EST |
| 180.00 | 34.30 | 38.10 | 36.20 | 18.87 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.49 | 0.93 | 0.00 | -0.04 | 5/26/2026 | 7/2/2026 4:00:06 PM EST |
| 185.00 | 29.90 | 33.20 | 31.55 | 13.05 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.44 | 0.89 | 0.01 | -0.05 | 5/11/2026 | 7/2/2026 4:00:06 PM EST |
| 190.00 | 25.40 | 28.30 | 26.85 | 27.10 | +3.00 | +12.45% | 0.14 | 2 | 25 | 0.30 | 0.85 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 195.00 | 21.30 | 24.20 | 22.75 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.32 | 0.81 | 0.01 | -0.07 | 6/8/2026 | 7/2/2026 4:00:06 PM EST |
| 200.00 | 17.30 | 20.00 | 18.65 | 19.00 | +1.27 | +7.17% | 0.09 | 3 | 51 | 0.31 | 0.75 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 210.00 | 10.60 | 12.00 | 11.30 | 11.95 | -0.55 | -4.40% | 0.05 | 27 | 1,109 | 0.28 | 0.61 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 220.00 | 5.70 | 7.00 | 6.35 | 6.80 | +0.30 | +4.62% | 0.03 | 8 | 1,050 | 0.27 | 0.42 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 230.00 | 1.95 | 3.70 | 2.83 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.25 | 0.24 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 240.00 | 1.05 | 2.30 | 1.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.27 | 0.12 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 250.00 | 0.10 | 1.30 | 0.70 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | 0.06 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 1 | 0.39 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 150.00 | 0.10 | 0.95 | 0.53 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | -0.01 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.60 | +0.13 | +27.66% | 0.00 | 3 | 6 | 0.52 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:06 PM EST |
| 165.00 | 0.10 | 1.50 | 0.80 | 0.34 | -2.46 | -87.86% | 0.00 | 5 | 10 | 0.43 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.49 | -0.03 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | -0.05 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.37 | -0.07 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 185.00 | 0.50 | 1.55 | 1.03 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.30 | -0.11 | 0.01 | -0.05 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 190.00 | 0.55 | 2.45 | 1.50 | 1.32 | -1.29 | -49.43% | 0.01 | 3 | 116 | 0.29 | -0.15 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 195.00 | 1.65 | 2.25 | 1.95 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.28 | -0.19 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 200.00 | 2.60 | 3.30 | 2.95 | 2.75 | -7.14 | -72.20% | 0.01 | 1 | 17 | 0.27 | -0.25 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 210.00 | 5.50 | 6.50 | 6.00 | 5.60 | -10.29 | -64.76% | 0.03 | 4 | 21 | 0.26 | -0.39 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 220.00 | 10.40 | 11.50 | 10.95 | 10.50 | % | 0.05 | 10 | 502 | 0.26 | -0.58 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 230.00 | 16.50 | 19.40 | 17.95 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 240.00 | 24.40 | 27.60 | 26.00 | % | 0.11 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 250.00 | 33.80 | 37.30 | 35.55 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 260.00 | 43.40 | 47.40 | 45.40 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 270.00 | 53.10 | 57.40 | 55.25 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST |