Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $236.22 as of 9/1/2026 9:17:04 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 | 99.60 | 102.20 | 100.90 | 90.80 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 4:00:05 PM EST |
| 140.00 | 94.50 | 98.10 | 96.30 | % | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 145.00 | 90.40 | 93.10 | 91.75 | % | 0.63 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 150.00 | 85.30 | 88.20 | 86.75 | % | 0.58 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 155.00 | 80.10 | 83.20 | 81.65 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 160.00 | 75.20 | 78.20 | 76.70 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 165.00 | 69.90 | 73.10 | 71.50 | % | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 170.00 | 65.40 | 68.20 | 66.80 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 175.00 | 60.40 | 63.20 | 61.80 | 66.71 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:05 PM EST |
| 180.00 | 54.70 | 58.20 | 56.45 | 61.82 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:05 PM EST |
| 185.00 | 49.90 | 53.30 | 51.60 | 57.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:05 PM EST |
| 190.00 | 45.00 | 48.30 | 46.65 | % | 0.25 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 195.00 | 39.90 | 43.40 | 41.65 | % | 0.21 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 200.00 | 35.30 | 38.40 | 36.85 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 210.00 | 25.00 | 28.50 | 26.75 | 27.85 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.50 | 1.00 | 0.00 | -0.04 | 8/18/2026 | 9/1/2026 4:00:05 PM EST |
| 220.00 | 15.60 | 18.70 | 17.15 | 23.15 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.37 | 0.98 | 0.01 | -0.09 | 8/31/2026 | 9/1/2026 4:00:05 PM EST |
| 230.00 | 8.30 | 9.10 | 8.70 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.03 | 0.86 | 0.03 | -0.14 | 8/24/2026 | 9/1/2026 4:00:05 PM EST |
| 240.00 | 1.60 | 4.10 | 2.85 | 3.65 | -1.63 | -30.88% | 0.01 | 112 | 646 | 0.11 | 0.54 | 0.04 | -0.14 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 0.50 | -0.95 | -65.52% | 0.00 | 5 | 326 | 0.29 | 0.18 | 0.02 | -0.06 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.28 | 0.03 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.40 | 0.00 | 0.00 | -0.04 | 8/28/2026 | 9/1/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.29 | -0.02 | 0.01 | -0.09 | 8/27/2026 | 9/1/2026 4:00:05 PM EST |
| 230.00 | 1.00 | 3.20 | 2.10 | 1.38 | +0.08 | +6.16% | 0.01 | 53 | 488 | 0.28 | -0.14 | 0.03 | -0.14 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 240.00 | 4.70 | 6.90 | 5.80 | 4.65 | +1.65 | +55.00% | 0.02 | 10 | 153 | 0.30 | -0.46 | 0.04 | -0.14 | 9/1/2026 | 9/1/2026 4:00:05 PM EST |
| 250.00 | 12.60 | 15.10 | 13.85 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.31 | -0.82 | 0.02 | -0.06 | 8/26/2026 | 9/1/2026 4:00:05 PM EST |
| 260.00 | 22.20 | 25.30 | 23.75 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 4:00:05 PM EST |
| 270.00 | 32.20 | 35.20 | 33.70 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:05 PM EST |
| 280.00 | 42.20 | 45.00 | 43.60 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 290.00 | 52.30 | 55.40 | 53.85 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 300.00 | 62.20 | 65.50 | 63.85 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST | |||
| 310.00 | 72.20 | 74.90 | 73.55 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:05 PM EST |