Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $196.20 as of 5/29/2026 10:36:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 54.10 | 57.40 | 55.75 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 145.00 | 49.10 | 52.50 | 50.80 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 150.00 | 44.10 | 47.60 | 45.85 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 155.00 | 39.10 | 43.00 | 41.05 | % | 0.26 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 160.00 | 34.10 | 38.10 | 36.10 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:03 PM EST | |||
| 165.00 | 29.20 | 33.10 | 31.15 | % | 0.19 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 5/29/2026 1:59:03 PM EST | |||
| 170.00 | 24.50 | 27.90 | 26.20 | % | 0.15 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 5/29/2026 1:59:03 PM EST | |||
| 175.00 | 19.70 | 23.10 | 21.40 | % | 0.12 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.05 | 5/29/2026 1:59:03 PM EST | |||
| 180.00 | 15.40 | 18.30 | 16.85 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.90 | 0.01 | -0.08 | 5/8/2026 | 5/29/2026 1:59:03 PM EST |
| 185.00 | 11.50 | 14.00 | 12.75 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.30 | 0.82 | 0.02 | -0.10 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 190.00 | 7.90 | 9.00 | 8.45 | 8.16 | -1.04 | -11.31% | 0.04 | 16 | 154 | 0.26 | 0.71 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 195.00 | 4.60 | 5.80 | 5.20 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.25 | 0.55 | 0.03 | -0.12 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 200.00 | 2.50 | 3.40 | 2.95 | 3.30 | +0.55 | +20.00% | 0.01 | 2 | 275 | 0.25 | 0.38 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 210.00 | 0.40 | 0.85 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.24 | 0.12 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 1:59:03 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 5/29/2026 1:59:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:59:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:59:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:59:03 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 1:59:03 PM EST |
| 170.00 | 0.05 | 0.30 | 0.18 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.32 | -0.03 | 0.00 | -0.04 | 5/15/2026 | 5/29/2026 1:59:03 PM EST |
| 175.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.32 | -0.06 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 180.00 | 0.40 | 0.95 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.29 | -0.10 | 0.01 | -0.08 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 185.00 | 0.85 | 1.65 | 1.25 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.28 | -0.18 | 0.02 | -0.10 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 190.00 | 1.80 | 2.85 | 2.33 | 2.55 | +0.20 | +8.52% | 0.01 | 1 | 112 | 0.26 | -0.29 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 195.00 | 3.50 | 4.70 | 4.10 | 4.00 | -1.30 | -24.53% | 0.02 | 1 | 196 | 0.25 | -0.45 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 200.00 | 6.10 | 7.40 | 6.75 | 12.52 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.25 | -0.62 | 0.03 | -0.12 | 5/13/2026 | 5/29/2026 1:59:03 PM EST |
| 210.00 | 13.10 | 15.60 | 14.35 | 16.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.88 | 0.02 | -0.06 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 220.00 | 22.30 | 26.40 | 24.35 | % | 0.11 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/29/2026 1:59:03 PM EST | |||
| 230.00 | 32.30 | 36.20 | 34.25 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 240.00 | 42.80 | 46.30 | 44.55 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 250.00 | 52.30 | 56.20 | 54.25 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 260.00 | 62.40 | 66.20 | 64.30 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 270.00 | 72.30 | 76.20 | 74.25 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 280.00 | 82.30 | 86.20 | 84.25 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 290.00 | 92.30 | 96.20 | 94.25 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST |