Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $172.00 as of 5/30/2025 6:38:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 91.30 | 95.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 86.40 | 90.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 81.50 | 85.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 76.50 | 80.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 71.40 | 75.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 66.40 | 70.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 61.40 | 65.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 56.40 | 60.40 | 60.70 | 0.00 | 0.00% | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 51.50 | 55.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 46.50 | 50.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 41.50 | 45.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 36.50 | 40.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 31.50 | 35.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 26.60 | 30.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 21.60 | 25.70 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 16.70 | 20.80 | 24.00 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.99 | 0.00 | -0.03 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 160.00 | 12.10 | 15.50 | 12.45 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.94 | 0.01 | -0.05 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 165.00 | 7.40 | 11.40 | 9.60 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.86 | 0.03 | -0.07 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 170.00 | 5.00 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 466 | 0.29 | 0.70 | 0.05 | -0.08 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 175.00 | 2.05 | 2.65 | 2.30 | +0.30 | +15.00% | 14 | 870 | 0.17 | 0.43 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 180.00 | 0.70 | 0.95 | 0.95 | +0.05 | +5.56% | 28 | 377 | 0.17 | 0.18 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 185.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 325 | 0.18 | 0.05 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.25 | 0.22 | 0.00 | 0.00% | 0 | 103 | 0.45 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 2.20 | 0.14 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.85 | 0.41 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.51 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 228 | 0.41 | -0.01 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 160.00 | 0.30 | 0.45 | 0.39 | -0.26 | -40.00% | 6 | 906 | 0.25 | -0.06 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 165.00 | 0.70 | 0.90 | 0.80 | -0.45 | -36.00% | 3 | 649 | 0.22 | -0.14 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 170.00 | 1.65 | 2.10 | 1.80 | -0.65 | -26.54% | 15 | 958 | 0.21 | -0.30 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 175.00 | 3.50 | 4.40 | 4.55 | +0.05 | +1.12% | 5 | 628 | 0.19 | -0.57 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 180.00 | 5.40 | 9.40 | 8.00 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.82 | 0.04 | -0.05 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 185.00 | 9.90 | 13.90 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.95 | 0.02 | -0.02 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 190.00 | 15.10 | 18.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 195.00 | 19.90 | 23.80 | 26.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:50 PM EST |
| 200.00 | 24.90 | 28.90 | 31.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:50 PM EST |
| 210.00 | 34.90 | 38.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 220.00 | 44.90 | 48.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 230.00 | 54.90 | 58.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 240.00 | 64.90 | 68.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |