Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $183.46 as of 9/12/2025 3:31:13 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 | 71.30 | 75.10 | 73.20 | % | 0.67 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 115.00 | 66.80 | 70.20 | 68.50 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 120.00 | 61.40 | 65.20 | 63.30 | % | 0.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 125.00 | 56.40 | 60.10 | 58.25 | % | 0.47 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 130.00 | 51.50 | 55.10 | 53.30 | % | 0.41 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 135.00 | 46.90 | 50.10 | 48.50 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 140.00 | 41.90 | 45.10 | 43.50 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 145.00 | 36.40 | 40.10 | 38.25 | % | 0.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 150.00 | 31.40 | 35.20 | 33.30 | % | 0.22 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 155.00 | 26.70 | 30.10 | 28.40 | % | 0.18 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 160.00 | 22.20 | 25.30 | 23.75 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 16.70 | 20.20 | 18.45 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 11.60 | 14.80 | 13.20 | 11.35 | 0.00 | 0.00% | 0.08 | 0 | 170 | 0.63 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 6.70 | 10.50 | 8.60 | 9.19 | +2.57 | +38.83% | 0.05 | 18 | 197 | 0.56 | 0.97 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 3.10 | 6.20 | 4.65 | 4.31 | +0.01 | +0.24% | 0.03 | 5 | 629 | 0.45 | 0.77 | 0.07 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.15 | -0.11 | -8.73% | 0.01 | 12 | 993 | 0.30 | 0.32 | 0.09 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.22 | -52.39% | 0.00 | 1 | 124 | 0.31 | 0.04 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.32 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 | 2.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.17 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 2,129 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.46 | +0.26 | +130.00% | 0.00 | 15 | 894 | 0.39 | -0.03 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 0.25 | 1.00 | 0.63 | 0.70 | -0.40 | -36.37% | 0.00 | 3 | 659 | 0.17 | -0.23 | 0.07 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 1.05 | 4.80 | 2.93 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 1,206 | 0.37 | -0.68 | 0.09 | -0.11 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 5.30 | 8.30 | 6.80 | 9.51 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.38 | -0.96 | 0.02 | -0.03 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 10.50 | 13.20 | 11.85 | % | 0.06 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 200.00 | 15.00 | 18.80 | 16.90 | 21.19 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 25.20 | 28.80 | 27.00 | 31.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 35.20 | 38.80 | 37.00 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 230.00 | 45.10 | 48.70 | 46.90 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 240.00 | 55.10 | 58.20 | 56.65 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |