Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $167.33 as of 3/31/2025 3:46:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 52.40 | 56.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 120.00 | 47.40 | 51.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 125.00 | 43.00 | 45.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 130.00 | 37.70 | 40.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 135.00 | 32.90 | 35.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 140.00 | 27.50 | 30.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 145.00 | 22.40 | 25.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 150.00 | 17.50 | 20.20 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 3/31/2025 1:58:58 PM EST | |||
| 155.00 | 12.60 | 15.30 | % | 0 | 0 | 0.51 | 0.90 | 0.02 | -0.05 | 3/31/2025 1:58:58 PM EST | |||
| 160.00 | 9.30 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.80 | 0.03 | -0.08 | 3/26/2025 | 3/31/2025 1:58:58 PM EST |
| 165.00 | 5.70 | 7.40 | 4.60 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.63 | 0.04 | -0.10 | 3/27/2025 | 3/31/2025 1:58:58 PM EST |
| 170.00 | 2.50 | 4.20 | 1.65 | 0.00 | 0.00% | 0 | 46 | 0.24 | 0.41 | 0.04 | -0.10 | 3/27/2025 | 3/31/2025 1:58:58 PM EST |
| 175.00 | 0.90 | 1.20 | 1.10 | +0.45 | +69.24% | 27 | 226 | 0.23 | 0.21 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 1:58:58 PM EST |
| 180.00 | 0.00 | 0.40 | 0.35 | +0.15 | +75.00% | 2 | 100 | 0.25 | 0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 1:58:58 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.23 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 1:58:58 PM EST |
| 190.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:58:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 1:58:58 PM EST |
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 1:58:58 PM EST |
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 1:58:58 PM EST |
| 150.00 | 0.00 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.03 | 0.01 | -0.02 | 3/21/2025 | 3/31/2025 1:58:58 PM EST |
| 155.00 | 0.35 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 415 | 0.30 | -0.10 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 1:58:58 PM EST |
| 160.00 | 0.80 | 0.90 | 1.15 | -0.44 | -27.68% | 2 | 206 | 0.27 | -0.20 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 1:58:58 PM EST |
| 165.00 | 1.70 | 2.30 | 2.20 | -0.30 | -12.00% | 1 | 2,728 | 0.25 | -0.37 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 1:58:58 PM EST |
| 170.00 | 3.70 | 4.20 | 4.15 | -0.85 | -17.00% | 2 | 1,320 | 0.24 | -0.59 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 1:58:58 PM EST |
| 175.00 | 6.90 | 7.80 | 7.95 | +1.75 | +28.23% | 2 | 29 | 0.26 | -0.79 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 1:58:58 PM EST |
| 180.00 | 10.90 | 13.10 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.92 | 0.02 | -0.04 | 3/10/2025 | 3/31/2025 1:58:58 PM EST |
| 185.00 | 15.70 | 18.10 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 3/31/2025 1:58:58 PM EST | |||
| 190.00 | 20.70 | 23.30 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 195.00 | 25.70 | 28.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 200.00 | 30.60 | 33.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 210.00 | 40.60 | 43.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 220.00 | 50.60 | 53.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 230.00 | 60.80 | 63.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 240.00 | 70.60 | 73.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST | |||
| 250.00 | 80.70 | 83.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:58 PM EST |