Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $167.85 as of 7/29/2025 3:18:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 57.00 | 60.10 | 58.55 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 115.00 | 51.70 | 55.00 | 53.35 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 120.00 | 46.70 | 50.20 | 48.45 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 42.30 | 45.20 | 43.75 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 130.00 | 37.30 | 40.30 | 38.80 | % | 0.30 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 135.00 | 32.10 | 35.30 | 33.70 | % | 0.25 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 140.00 | 27.60 | 30.50 | 29.05 | % | 0.21 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 145.00 | 22.40 | 25.70 | 24.05 | % | 0.17 | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 150.00 | 18.20 | 20.30 | 19.25 | % | 0.13 | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 155.00 | 13.90 | 15.50 | 14.70 | % | 0.09 | 0 | 0 | 0.23 | 0.85 | 0.02 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 160.00 | 10.00 | 11.10 | 10.55 | % | 0.07 | 0 | 0 | 0.23 | 0.76 | 0.02 | -0.05 | 7/29/2025 1:59:00 PM EST | |||
| 165.00 | 6.40 | 7.00 | 6.70 | 7.11 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.21 | 0.63 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 3.90 | 4.40 | 4.15 | 5.10 | +0.15 | +3.03% | 0.02 | 2 | 35 | 0.19 | 0.47 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 2.15 | 2.50 | 2.33 | 3.08 | +0.55 | +21.74% | 0.01 | 17 | 53 | 0.19 | 0.32 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 1.05 | 1.45 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.20 | 0.21 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 0.45 | 0.85 | 0.65 | 0.65 | -0.20 | -23.53% | 0.00 | 4 | 537 | 0.21 | 0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 190.00 | 0.10 | 1.25 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | 0.07 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 195.00 | 0.05 | 1.50 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | 0.05 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.02 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 145.00 | 0.05 | 1.60 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.05 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 150.00 | 0.45 | 0.80 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.09 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 0.95 | 1.40 | 1.18 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.21 | -0.15 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 1.85 | 2.25 | 2.05 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.21 | -0.24 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 3.40 | 3.70 | 3.55 | 3.20 | -0.06 | -1.84% | 0.02 | 31 | 1,032 | 0.20 | -0.37 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 5.50 | 6.10 | 5.80 | 5.10 | -0.20 | -3.78% | 0.03 | 1 | 405 | 0.20 | -0.53 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 8.70 | 9.60 | 9.15 | 8.34 | 0.00 | 0.00% | 0.05 | 0 | 504 | 0.19 | -0.68 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 12.60 | 13.80 | 13.20 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.18 | -0.79 | 0.02 | -0.04 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 16.20 | 18.60 | 17.40 | % | 0.09 | 0 | 0 | 0.24 | -0.87 | 0.02 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 190.00 | 21.50 | 24.00 | 22.75 | % | 0.12 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 195.00 | 25.80 | 29.10 | 27.45 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 200.00 | 30.80 | 33.90 | 32.35 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 210.00 | 41.10 | 44.00 | 42.55 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 220.00 | 51.30 | 54.10 | 52.70 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 230.00 | 60.90 | 64.10 | 62.50 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 240.00 | 71.10 | 74.10 | 72.60 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |