Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $182.25 as of 9/18/2025 9:08:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 70.30 | 73.70 | 72.00 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 115.00 | 65.80 | 68.80 | 67.30 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 120.00 | 60.80 | 63.90 | 62.35 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 125.00 | 55.30 | 59.00 | 57.15 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 130.00 | 50.30 | 53.80 | 52.05 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 135.00 | 45.30 | 48.90 | 47.10 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 140.00 | 40.30 | 44.00 | 42.15 | % | 0.30 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 145.00 | 35.30 | 39.00 | 37.15 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 150.00 | 30.30 | 34.00 | 32.15 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 155.00 | 25.50 | 29.20 | 27.35 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 160.00 | 21.30 | 23.80 | 22.55 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:05 PM EST |
| 165.00 | 16.20 | 19.00 | 17.60 | 16.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.41 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 170.00 | 11.90 | 13.80 | 12.85 | 10.85 | 0.00 | 0.00% | 0.08 | 0 | 164 | 1.06 | 0.97 | 0.01 | -0.09 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 175.00 | 6.90 | 9.00 | 7.95 | 5.73 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.82 | 0.91 | 0.03 | -0.21 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 180.00 | 2.35 | 4.20 | 3.28 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 629 | 0.53 | 0.67 | 0.07 | -0.69 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 185.00 | 0.15 | 2.00 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.38 | 0.30 | 0.07 | -0.55 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.39 | 0.07 | 0.03 | -0.17 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.63 | 0.01 | 0.00 | -0.02 | 9/11/2025 | 9/17/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 366 | 2.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,129 | 0.64 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.47 | -0.03 | 0.01 | -0.09 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 894 | 0.96 | -0.09 | 0.03 | -0.21 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 180.00 | 0.25 | 2.35 | 1.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.40 | -0.33 | 0.07 | -0.69 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 185.00 | 2.80 | 4.20 | 3.50 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 1,001 | 0.49 | -0.70 | 0.07 | -0.55 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 190.00 | 6.10 | 8.70 | 7.40 | 9.51 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.17 | 8/22/2025 | 9/17/2025 4:00:05 PM EST |
| 195.00 | 11.10 | 14.80 | 12.95 | % | 0.07 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 9/17/2025 4:00:05 PM EST | |||
| 200.00 | 16.20 | 18.70 | 17.45 | 21.19 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:05 PM EST |
| 210.00 | 26.20 | 28.70 | 27.45 | 31.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:05 PM EST |
| 220.00 | 36.20 | 39.40 | 37.80 | % | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 230.00 | 46.10 | 49.80 | 47.95 | % | 0.21 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 240.00 | 56.20 | 59.70 | 57.95 | % | 0.24 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST |