Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $246.00 as of 10/23/2026 7:14:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 114.90 | 118.90 | 116.90 | % | 0.94 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 110.40 | 113.90 | 112.15 | 66.62 | 0.00 | 0.00% | 0.86 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/23/2026 3:59:59 PM EST |
| 135.00 | 105.00 | 109.00 | 107.00 | % | 0.79 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 140.00 | 100.90 | 104.00 | 102.45 | 90.10 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 145.00 | 95.10 | 99.00 | 97.05 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 150.00 | 90.60 | 94.00 | 92.30 | 80.30 | 0.00 | 0.00% | 0.62 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 155.00 | 85.00 | 89.10 | 87.05 | 60.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:59 PM EST |
| 160.00 | 80.20 | 84.00 | 82.10 | 74.70 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 75.20 | 79.00 | 77.10 | 41.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 70.30 | 74.10 | 72.20 | 66.76 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 65.20 | 69.00 | 67.10 | 62.20 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 60.10 | 64.20 | 62.15 | 56.85 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 55.70 | 59.10 | 57.40 | 34.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 50.90 | 54.20 | 52.55 | 58.70 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.71 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 45.90 | 49.20 | 47.55 | 42.60 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.65 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 41.00 | 44.30 | 42.65 | 41.00 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.60 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 31.70 | 34.40 | 33.05 | 23.55 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.49 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 22.30 | 24.90 | 23.60 | 20.59 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.31 | 0.94 | 0.01 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 13.30 | 15.90 | 14.60 | 16.18 | +0.68 | +4.39% | 0.06 | 5 | 521 | 0.25 | 0.81 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 7.20 | 8.20 | 7.70 | 7.80 | -1.70 | -17.90% | 0.03 | 44 | 423 | 0.23 | 0.60 | 0.03 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 2.00 | 4.50 | 3.25 | 3.60 | -0.40 | -10.00% | 0.01 | 2 | 626 | 0.23 | 0.36 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 0.95 | 2.25 | 1.60 | 1.60 | +0.43 | +36.76% | 0.01 | 4 | 405 | 0.24 | 0.18 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 0.85 | 0.45 | 0.90 | +0.70 | +350.00% | 0.00 | 2 | 736 | 0.21 | 0.08 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 1.00 | 0.53 | 0.20 | -0.03 | -13.05% | 0.00 | 5 | 124 | 0.28 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.39 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/23/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/23/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/23/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/23/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 71 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.65 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.30 | -60.00% | 0.00 | 6 | 256 | 0.33 | -0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 0.30 | 0.75 | 0.53 | 0.70 | -0.90 | -56.25% | 0.00 | 29 | 1,156 | 0.24 | -0.07 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 1.45 | 2.30 | 1.88 | 2.10 | -0.50 | -19.24% | 0.01 | 27 | 855 | 0.24 | -0.19 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 4.10 | 6.00 | 5.05 | 5.40 | +0.10 | +1.89% | 0.02 | 1 | 340 | 0.24 | -0.40 | 0.03 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 9.40 | 11.50 | 10.45 | 11.59 | -0.26 | -2.20% | 0.04 | 12 | 93 | 0.24 | -0.64 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 17.20 | 20.10 | 18.65 | % | 0.07 | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.09 | 10/23/2026 3:59:59 PM EST | |||
| 270.00 | 26.60 | 29.30 | 27.95 | 34.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.05 | 7/28/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 36.50 | 39.90 | 38.20 | % | 0.14 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 290.00 | 46.50 | 49.90 | 48.20 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 300.00 | 56.50 | 60.20 | 58.35 | 67.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 66.50 | 70.00 | 68.25 | 77.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |