Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $207.44 as of 7/13/2026 1:57:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 71.20 | 73.90 | 72.55 | % | 0.54 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 140.00 | 66.00 | 69.30 | 67.65 | % | 0.48 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 145.00 | 61.00 | 64.00 | 62.50 | % | 0.43 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 150.00 | 56.00 | 59.00 | 57.50 | % | 0.38 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 155.00 | 51.20 | 54.40 | 52.80 | % | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 160.00 | 45.80 | 49.10 | 47.45 | % | 0.30 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 165.00 | 41.20 | 44.50 | 42.85 | % | 0.26 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 170.00 | 36.00 | 39.50 | 37.75 | % | 0.22 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 175.00 | 31.20 | 34.40 | 32.80 | % | 0.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 180.00 | 26.00 | 29.00 | 27.50 | 33.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:04 PM EST |
| 185.00 | 21.10 | 24.00 | 22.55 | 28.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:04 PM EST |
| 190.00 | 16.00 | 19.20 | 17.60 | 23.03 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:04 PM EST |
| 195.00 | 11.60 | 13.90 | 12.75 | 14.05 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.65 | 1.00 | 0.01 | -0.05 | 7/8/2026 | 7/13/2026 4:00:04 PM EST |
| 200.00 | 6.70 | 9.90 | 8.30 | 8.96 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.62 | 0.96 | 0.03 | -0.18 | 7/8/2026 | 7/13/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 2.33 | +0.61 | +35.47% | 0.00 | 2 | 266 | 0.34 | 0.50 | 0.07 | -0.27 | 7/13/2026 | 7/13/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 7 | 571 | 0.40 | 0.04 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/13/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/13/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | 0.00 | 0.01 | -0.05 | 6/26/2026 | 7/13/2026 4:00:04 PM EST |
| 200.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.55 | -57.90% | 0.00 | 1 | 137 | 0.35 | -0.04 | 0.03 | -0.18 | 7/13/2026 | 7/13/2026 4:00:04 PM EST |
| 210.00 | 2.45 | 5.30 | 3.88 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.45 | -0.50 | 0.07 | -0.27 | 7/8/2026 | 7/13/2026 4:00:04 PM EST |
| 220.00 | 11.40 | 14.20 | 12.80 | % | 0.06 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 230.00 | 20.60 | 24.10 | 22.35 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 240.00 | 30.90 | 34.10 | 32.50 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 250.00 | 40.90 | 44.10 | 42.50 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 260.00 | 50.90 | 53.80 | 52.35 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 270.00 | 60.90 | 63.70 | 62.30 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST | |||
| 280.00 | 70.90 | 74.30 | 72.60 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST |