Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $176.34 as of 12/23/2025 2:56:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.10 | 87.00 | 85.05 | 88.78 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 78.10 | 82.20 | 80.15 | % | 0.84 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 100.00 | 73.10 | 77.20 | 75.15 | % | 0.75 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 105.00 | 68.10 | 72.20 | 70.15 | 74.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:58:55 PM EST |
| 110.00 | 62.90 | 67.20 | 65.05 | 69.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:58:55 PM EST |
| 115.00 | 58.30 | 62.10 | 60.20 | % | 0.52 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 120.00 | 53.40 | 57.10 | 55.25 | % | 0.46 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 125.00 | 48.40 | 52.10 | 50.25 | 71.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:55 PM EST |
| 130.00 | 43.80 | 47.00 | 45.40 | 54.00 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 135.00 | 39.10 | 42.00 | 40.55 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 140.00 | 34.10 | 37.00 | 35.55 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 145.00 | 29.20 | 31.40 | 30.30 | % | 0.21 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 150.00 | 24.40 | 27.10 | 25.75 | 30.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:55 PM EST |
| 155.00 | 19.60 | 22.20 | 20.90 | 34.89 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.54 | 0.99 | 0.01 | -0.01 | 10/15/2025 | 12/23/2025 1:58:55 PM EST |
| 160.00 | 14.50 | 16.70 | 15.60 | 32.01 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.42 | 0.93 | 0.01 | -0.03 | 11/21/2025 | 12/23/2025 1:58:55 PM EST |
| 165.00 | 10.00 | 12.20 | 11.10 | 19.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.26 | 0.85 | 0.02 | -0.05 | 10/8/2025 | 12/23/2025 1:58:55 PM EST |
| 170.00 | 6.20 | 6.90 | 6.55 | 15.85 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.21 | 0.71 | 0.04 | -0.06 | 12/2/2025 | 12/23/2025 1:58:55 PM EST |
| 175.00 | 3.00 | 3.50 | 3.25 | 3.50 | -0.60 | -14.64% | 0.02 | 1 | 67 | 0.19 | 0.50 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 180.00 | 1.15 | 1.50 | 1.33 | 1.35 | -0.37 | -21.52% | 0.01 | 8 | 84 | 0.18 | 0.27 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 185.00 | 0.30 | 0.75 | 0.53 | 0.54 | -0.11 | -16.93% | 0.00 | 1 | 262 | 0.19 | 0.11 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 144 | 0.23 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.25 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 210.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:58:55 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:55 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 12/23/2025 1:58:55 PM EST |
| 160.00 | 0.25 | 0.45 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.24 | -0.07 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 165.00 | 0.55 | 1.00 | 0.78 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.22 | -0.15 | 0.02 | -0.05 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 170.00 | 1.45 | 1.85 | 1.65 | 1.65 | -1.10 | -40.00% | 0.01 | 152 | 36 | 0.20 | -0.29 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 175.00 | 3.20 | 3.80 | 3.50 | 3.40 | +0.05 | +1.50% | 0.02 | 3 | 46 | 0.19 | -0.50 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 180.00 | 6.40 | 7.00 | 6.70 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.18 | -0.73 | 0.04 | -0.06 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 185.00 | 9.20 | 11.60 | 10.40 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.27 | -0.89 | 0.02 | -0.03 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 190.00 | 13.60 | 16.50 | 15.05 | 13.31 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.34 | -0.96 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 195.00 | 18.70 | 21.10 | 19.90 | 19.55 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.36 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:55 PM EST |
| 200.00 | 24.10 | 26.20 | 25.15 | 16.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:55 PM EST |
| 210.00 | 33.60 | 36.40 | 35.00 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 220.00 | 43.60 | 46.40 | 45.00 | 27.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:55 PM EST |
| 230.00 | 53.50 | 56.20 | 54.85 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 240.00 | 63.50 | 66.30 | 64.90 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 250.00 | 73.50 | 76.30 | 74.90 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 260.00 | 83.50 | 86.50 | 85.00 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 270.00 | 93.40 | 96.50 | 94.95 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 280.00 | 103.40 | 106.40 | 104.90 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST |