Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $202.44 as of 2/20/2026 1:06:54 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 | 110.60 | 114.70 | 112.65 | % | 1.25 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 95.00 | 105.60 | 109.50 | 107.55 | % | 1.13 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 100.60 | 104.50 | 102.55 | % | 1.03 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 105.00 | 95.70 | 99.50 | 97.60 | % | 0.93 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 110.00 | 90.70 | 94.80 | 92.75 | % | 0.84 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 115.00 | 85.70 | 89.80 | 87.75 | 81.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 80.70 | 84.70 | 82.70 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 75.70 | 79.60 | 77.65 | 71.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 70.80 | 74.60 | 72.70 | 61.50 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.17 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 65.70 | 69.60 | 67.65 | 45.43 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 60.80 | 64.80 | 62.80 | % | 0.45 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 55.80 | 59.90 | 57.85 | % | 0.40 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 50.80 | 54.90 | 52.85 | 34.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 45.80 | 49.70 | 47.75 | % | 0.31 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 160.00 | 40.90 | 45.00 | 42.95 | 32.00 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.74 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 36.60 | 38.90 | 37.75 | % | 0.23 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 170.00 | 31.20 | 34.50 | 32.85 | 35.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.55 | 0.99 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 26.30 | 28.80 | 27.55 | 14.28 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.42 | 0.97 | 0.00 | -0.04 | 2/3/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 21.90 | 24.10 | 23.00 | 22.80 | -1.07 | -4.49% | 0.13 | 3 | 20 | 0.38 | 0.93 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 17.60 | 19.30 | 18.45 | 19.55 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.33 | 0.89 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 12.60 | 15.00 | 13.80 | 13.42 | -6.63 | -33.07% | 0.07 | 2 | 674 | 0.31 | 0.83 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 9.60 | 10.60 | 10.10 | 9.23 | -2.32 | -20.09% | 0.05 | 2 | 269 | 0.24 | 0.74 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 6.00 | 7.20 | 6.60 | 6.00 | -1.68 | -21.88% | 0.03 | 1 | 626 | 0.22 | 0.61 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 210.00 | 1.65 | 2.05 | 1.85 | 1.98 | -0.32 | -13.92% | 0.01 | 12 | 964 | 0.20 | 0.27 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 0.30 | 0.70 | 0.50 | 0.40 | -1.60 | -80.00% | 0.00 | 4 | 192 | 0.21 | 0.10 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 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 | 1.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | -0.01 | 0.00 | -0.02 | 1/28/2026 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.47 | -0.01 | 0.00 | -0.03 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.03 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 180.00 | 0.30 | 1.15 | 0.73 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | -0.07 | 0.01 | -0.06 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 185.00 | 0.55 | 1.35 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.29 | -0.11 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 190.00 | 1.05 | 1.60 | 1.33 | 1.16 | +0.06 | +5.46% | 0.01 | 500 | 60 | 0.26 | -0.17 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 195.00 | 1.85 | 2.45 | 2.15 | 2.25 | +0.25 | +12.50% | 0.01 | 34 | 225 | 0.24 | -0.26 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 200.00 | 3.20 | 4.00 | 3.60 | 3.90 | +0.30 | +8.34% | 0.02 | 6 | 3,099 | 0.22 | -0.39 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 210.00 | 8.80 | 9.90 | 9.35 | 8.21 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.22 | -0.73 | 0.03 | -0.07 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 220.00 | 16.90 | 19.00 | 17.95 | % | 0.08 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.04 | 2/20/2026 4:00:04 PM EST | |||
| 230.00 | 26.30 | 29.30 | 27.80 | % | 0.12 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 240.00 | 35.80 | 39.70 | 37.75 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 250.00 | 45.70 | 49.80 | 47.75 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 260.00 | 55.80 | 59.70 | 57.75 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 270.00 | 65.80 | 69.70 | 67.75 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |