Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $178.28 as of 10/29/2025 3:07:56 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 | 83.60 | 87.30 | 85.45 | % | 0.95 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 95.00 | 78.60 | 82.30 | 80.45 | % | 0.85 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 100.00 | 73.60 | 77.30 | 75.45 | 82.68 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 68.60 | 72.40 | 70.50 | % | 0.67 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 110.00 | 63.40 | 67.40 | 65.40 | % | 0.59 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 58.60 | 62.30 | 60.45 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 53.60 | 57.40 | 55.50 | 60.35 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 48.80 | 52.40 | 50.60 | % | 0.40 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 130.00 | 43.70 | 47.50 | 45.60 | 59.07 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 38.70 | 42.50 | 40.60 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 140.00 | 33.50 | 37.40 | 35.45 | 26.27 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 4:00:05 PM EST |
| 145.00 | 28.70 | 32.40 | 30.55 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 150.00 | 23.80 | 27.50 | 25.65 | % | 0.17 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 155.00 | 19.00 | 22.70 | 20.85 | 26.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.53 | 0.99 | 0.00 | -0.03 | 10/2/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 15.40 | 17.90 | 16.65 | 22.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.45 | 0.96 | 0.01 | -0.06 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 10.50 | 13.30 | 11.90 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.38 | 0.88 | 0.02 | -0.08 | 6/9/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 5.50 | 8.60 | 7.05 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.17 | 0.75 | 0.03 | -0.10 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 1.90 | 5.30 | 3.60 | 10.18 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.18 | 0.55 | 0.05 | -0.10 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 1.30 | 3.00 | 2.15 | 2.15 | -1.10 | -33.85% | 0.01 | 21 | 365 | 0.21 | 0.33 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 0.45 | 1.60 | 1.03 | 0.75 | -0.67 | -47.19% | 0.01 | 9 | 411 | 0.22 | 0.18 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 0.05 | 0.80 | 0.43 | 0.05 | -0.60 | -92.31% | 0.00 | 10 | 381 | 0.21 | 0.10 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.33 | 0.04 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.34 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.53 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/29/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 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 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/29/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/29/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/29/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.64 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.55 | -0.01 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.47 | -0.04 | 0.01 | -0.06 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 165.00 | 0.35 | 1.15 | 0.75 | 0.85 | +0.40 | +88.89% | 0.00 | 2 | 641 | 0.23 | -0.12 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 170.00 | 0.40 | 2.00 | 1.20 | 1.45 | +0.85 | +141.67% | 0.01 | 4 | 1,924 | 0.19 | -0.25 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 175.00 | 2.60 | 3.70 | 3.15 | 2.80 | +0.91 | +48.15% | 0.02 | 11 | 503 | 0.20 | -0.45 | 0.05 | -0.10 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 180.00 | 5.70 | 7.20 | 6.45 | 5.80 | +2.16 | +59.35% | 0.04 | 4 | 2,162 | 0.22 | -0.67 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 185.00 | 8.40 | 11.10 | 9.75 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 307 | 0.30 | -0.82 | 0.03 | -0.06 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 190.00 | 13.40 | 16.20 | 14.80 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 1,309 | 0.30 | -0.90 | 0.02 | -0.04 | 10/22/2025 | 10/29/2025 4:00:05 PM EST |
| 195.00 | 18.10 | 20.40 | 19.25 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.37 | -0.96 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 200.00 | 23.10 | 26.90 | 25.00 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 210.00 | 33.10 | 36.90 | 35.00 | 21.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 220.00 | 43.10 | 46.90 | 45.00 | 27.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 230.00 | 53.10 | 56.90 | 55.00 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 240.00 | 63.10 | 66.70 | 64.90 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 250.00 | 73.10 | 76.90 | 75.00 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 260.00 | 83.10 | 86.90 | 85.00 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |