Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $171.90 as of 7/25/2025 12:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 86.00 | 90.00 | 88.00 | % | 1.10 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 85.00 | 81.00 | 85.00 | 83.00 | % | 0.98 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 90.00 | 76.00 | 80.00 | 78.00 | % | 0.87 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 95.00 | 71.00 | 75.00 | 73.00 | % | 0.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 100.00 | 66.00 | 70.00 | 68.00 | % | 0.68 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 105.00 | 61.10 | 65.10 | 63.10 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 110.00 | 56.00 | 60.10 | 58.05 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 115.00 | 51.10 | 55.10 | 53.10 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 120.00 | 46.10 | 50.10 | 48.10 | 50.10 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 125.00 | 41.80 | 44.30 | 43.05 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 130.00 | 37.00 | 40.10 | 38.55 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 135.00 | 32.10 | 35.10 | 33.60 | 32.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 7/25/2025 11:58:55 AM EST |
| 140.00 | 27.00 | 30.20 | 28.60 | 28.30 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 145.00 | 22.50 | 25.20 | 23.85 | 17.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 7/25/2025 11:58:55 AM EST |
| 150.00 | 17.20 | 20.30 | 18.75 | 26.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 155.00 | 12.50 | 15.40 | 13.95 | 24.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.96 | 0.01 | -0.04 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 160.00 | 8.40 | 9.50 | 8.95 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.34 | 0.87 | 0.02 | -0.07 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 165.00 | 4.50 | 5.20 | 4.85 | 6.11 | -3.69 | -37.66% | 0.03 | 10 | 42 | 0.20 | 0.72 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 170.00 | 1.95 | 2.35 | 2.15 | 2.90 | -1.70 | -36.96% | 0.01 | 18 | 508 | 0.17 | 0.47 | 0.05 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 175.00 | 0.55 | 1.00 | 0.78 | 1.58 | -0.27 | -14.60% | 0.00 | 30 | 212 | 0.18 | 0.24 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.54 | -0.20 | -27.03% | 0.00 | 20 | 1,069 | 0.22 | 0.10 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 5 | 536 | 0.24 | 0.04 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.28 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.30 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:58:55 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:58:55 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/25/2025 11:58:55 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:55 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 11:58:55 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:58:55 AM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 63 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 982 | 0.37 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 155.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.01 | +4.17% | 0.00 | 1 | 1,962 | 0.32 | -0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 160.00 | 0.55 | 0.75 | 0.65 | 0.41 | -0.14 | -25.46% | 0.00 | 1 | 379 | 0.21 | -0.13 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 165.00 | 1.45 | 1.85 | 1.65 | 1.60 | +0.70 | +77.78% | 0.01 | 9 | 2,197 | 0.19 | -0.28 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 170.00 | 3.70 | 4.30 | 4.00 | 2.60 | +0.40 | +18.19% | 0.02 | 22 | 165 | 0.19 | -0.53 | 0.05 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 175.00 | 7.00 | 8.20 | 7.60 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1,488 | 0.20 | -0.76 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 180.00 | 11.80 | 12.80 | 12.30 | 5.58 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.26 | -0.90 | 0.02 | -0.04 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 185.00 | 15.30 | 17.90 | 16.60 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 7/3/2025 | 7/25/2025 11:58:55 AM EST |
| 190.00 | 21.00 | 23.50 | 22.25 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 195.00 | 25.30 | 28.80 | 27.05 | 20.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/25/2025 11:58:55 AM EST |
| 200.00 | 30.30 | 34.30 | 32.30 | 31.59 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 210.00 | 40.30 | 44.30 | 42.30 | 41.59 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 50.40 | 54.30 | 52.35 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 230.00 | 60.40 | 64.30 | 62.35 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |