Options Chain for QUEST DIAGNOSTICS INC COM (DGX) - $230.80 as of 10/9/2026 6:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 104.50 | 108.50 | 106.50 | % | 0.85 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 130.00 | 99.50 | 103.50 | 101.50 | 66.62 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/9/2026 3:59:55 PM EST |
| 135.00 | 94.60 | 98.50 | 96.55 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 140.00 | 89.60 | 93.50 | 91.55 | 50.97 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 3:59:55 PM EST |
| 145.00 | 84.80 | 87.60 | 86.20 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 79.70 | 82.90 | 81.30 | 77.80 | 0.00 | 0.00% | 0.54 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 155.00 | 74.70 | 77.80 | 76.25 | 60.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 3:59:55 PM EST |
| 160.00 | 69.90 | 72.70 | 71.30 | 74.70 | 0.00 | 0.00% | 0.45 | 0 | 13 | 0.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 3:59:55 PM EST |
| 165.00 | 64.80 | 68.60 | 66.70 | 41.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 59.80 | 63.70 | 61.75 | 62.17 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.66 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 54.90 | 58.70 | 56.80 | 41.81 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.63 | 0.99 | 0.00 | -0.03 | 7/6/2026 | 10/9/2026 3:59:55 PM EST |
| 180.00 | 50.10 | 53.00 | 51.55 | 51.94 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.58 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 45.10 | 48.10 | 46.60 | 34.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.48 | 0.98 | 0.00 | -0.04 | 7/6/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 40.30 | 43.20 | 41.75 | 58.70 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.45 | 0.97 | 0.00 | -0.04 | 9/15/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 35.70 | 38.70 | 37.20 | 41.50 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.49 | 0.94 | 0.00 | -0.05 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 31.00 | 34.10 | 32.55 | 34.95 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.46 | 0.92 | 0.01 | -0.06 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 22.30 | 25.10 | 23.70 | 23.55 | +0.85 | +3.75% | 0.11 | 1 | 84 | 0.29 | 0.84 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 14.80 | 17.00 | 15.90 | 13.69 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.29 | 0.72 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 8.50 | 10.80 | 9.65 | 9.70 | +0.40 | +4.31% | 0.04 | 3 | 521 | 0.28 | 0.55 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 5.10 | 6.40 | 5.75 | 5.96 | +0.45 | +8.17% | 0.02 | 23 | 299 | 0.29 | 0.38 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 1.30 | 4.40 | 2.85 | 3.10 | +0.73 | +30.81% | 0.01 | 10 | 313 | 0.28 | 0.23 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 1.15 | 3.40 | 2.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.32 | 0.13 | 0.01 | -0.06 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.25 | +50.00% | 0.00 | 5 | 683 | 0.30 | 0.07 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 0.05 | 1.00 | 0.53 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.30 | 0.03 | 0.00 | -0.02 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 290.00 | 0.05 | 0.50 | 0.28 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 193 | 0.32 | 0.02 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.08 | -0.69 | -38.99% | 0.01 | 1 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.08 | -1.92 | -64.00% | 0.01 | 1 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/9/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | -0.01 | 0.00 | -0.03 | 7/23/2026 | 10/9/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | -0.01 | 0.00 | -0.03 | 8/4/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.45 | -0.02 | 0.00 | -0.04 | 8/4/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.41 | -0.03 | 0.00 | -0.04 | 9/15/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 0.40 | 1.15 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | -0.06 | 0.00 | -0.05 | 9/16/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 0.35 | 1.60 | 0.98 | 1.25 | +0.05 | +4.17% | 0.00 | 2 | 35 | 0.31 | -0.08 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 0.80 | 4.00 | 2.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.31 | -0.16 | 0.01 | -0.09 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 3.00 | 5.20 | 4.10 | 4.50 | -1.50 | -25.00% | 0.02 | 1 | 279 | 0.29 | -0.28 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 7.60 | 9.20 | 8.40 | 8.10 | -1.26 | -13.47% | 0.04 | 12 | 82 | 0.30 | -0.45 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 12.80 | 15.90 | 14.35 | 14.15 | -1.55 | -9.88% | 0.06 | 3 | 57 | 0.30 | -0.62 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 20.00 | 22.00 | 21.00 | 21.10 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.27 | -0.77 | 0.01 | -0.08 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 28.90 | 31.80 | 30.35 | % | 0.12 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.06 | 10/9/2026 3:59:55 PM EST | |||
| 270.00 | 38.20 | 41.20 | 39.70 | 34.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 7/28/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 48.00 | 51.00 | 49.50 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 290.00 | 57.90 | 61.00 | 59.45 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 300.00 | 67.90 | 71.00 | 69.45 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 310.00 | 77.10 | 81.00 | 79.05 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |