DGX - Quest Diagnostics Incorporated - Chaîne d'options

Quest Diagnostics Incorporated

US ˙ NYSE ˙ US74834L1008

Échéance

Calls pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
DGX20250919C00135000	135.00	46.90	50.10	0.00	0	0	90.40%	1.00	0.00	-0.02	0.00	0.02
DGX20250919C00140000	140.00	41.90	45.10	0.00	0	0	152.42%	0.92	0.00	-0.40	0.04	0.02
DGX20250919C00145000	145.00	36.40	40.10	0.00	0	0	134.60%	0.91	0.00	-0.37	0.04	0.02
DGX20250919C00150000	150.00	31.40	35.20	0.00	0	0	59.42%	1.00	0.00	-0.01	0.00	0.03
DGX20250919C00155000	155.00	26.70	30.10	0.00	0	0	104.95%	0.89	0.01	-0.34	0.05	0.02
DGX20250919C00160000	160.00	22.20	25.30	0.00	0	7	51.33%	0.98	0.00	-0.04	0.02	0.03
DGX20250919C00165000	165.00	16.70	20.20	0.00	0	6	51.60%	0.94	0.01	-0.11	0.03	0.03
DGX20250919C00170000	170.00	11.60	14.80	0.00	0	170	37.01%	0.94	0.01	-0.08	0.03	0.03
DGX20250919C00175000	175.00	6.70	10.50	9.19	18	197	50.87%	0.76	0.02	-0.29	0.08	0.02
DGX20250919C00180000	180.00	3.10	6.20	4.31	5	629	16.70%	0.81	0.06	-0.08	0.07	0.03
DGX20250919C00185000	185.00	0.00	2.20	1.15	12	993	18.51%	0.39	0.08	-0.13	0.10	0.01
DGX20250919C00190000	190.00	0.00	0.90	0.20	1	124	22.33%	0.14	0.04	-0.09	0.06	0.00
DGX20250919C00195000	195.00	0.00	0.30	0.00	0	1,052	26.52%	0.05	0.02	-0.05	0.03	0.00
DGX20250919C00200000	200.00	0.00	1.55	0.00	0	14	51.46%	0.13	0.02	-0.19	0.05	0.00
DGX20250919C00210000	210.00	0.00	2.15	0.00	0	0	77.56%	0.12	0.01	-0.27	0.05	0.00
DGX20250919C00220000	220.00	0.00	2.15	0.00	0	0	95.97%	0.10	0.01	-0.29	0.04	0.00
DGX20250919C00230000	230.00	0.00	2.15	0.00	0	0	112.73%	0.09	0.01	-0.31	0.04	0.00
DGX20250919C00240000	240.00	0.00	2.15	0.00	0	0	125.44%	0.08	0.00	-0.30	0.04	0.00

Puts pour September 12, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
DGX20250919P00135000	135.00	0.00	2.10	0.00	0	0	152.51%	-0.06	0.00	-0.31	0.03	-0.00
DGX20250919P00140000	140.00	0.00	2.10	0.00	0	0	137.93%	-0.07	0.00	-0.30	0.03	-0.00
DGX20250919P00145000	145.00	0.00	2.15	0.00	0	2	123.67%	-0.07	0.00	-0.30	0.04	-0.00
DGX20250919P00150000	150.00	0.00	1.35	0.00	0	1	97.97%	-0.06	0.00	-0.20	0.03	-0.00
DGX20250919P00155000	155.00	0.00	2.15	0.00	0	366	95.87%	-0.09	0.01	-0.28	0.04	-0.00
DGX20250919P00160000	160.00	0.05	2.10	0.00	0	38	82.16%	-0.10	0.01	-0.26	0.05	-0.00
DGX20250919P00165000	165.00	0.00	1.70	0.10	2	2,129	63.84%	-0.11	0.01	-0.21	0.05	-0.00
DGX20250919P00170000	170.00	0.00	2.20	0.00	0	441	54.99%	-0.15	0.02	-0.23	0.06	-0.01
DGX20250919P00175000	175.00	0.00	1.10	0.46	15	894	26.04%	-0.09	0.02	-0.07	0.04	-0.00
DGX20250919P00180000	180.00	0.25	1.00	0.70	3	659	22.15%	-0.26	0.06	-0.13	0.08	-0.01
DGX20250919P00185000	185.00	1.05	4.80	0.00	0	1,206	21.03%	-0.62	0.08	-0.16	0.10	-0.02
DGX20250919P00190000	190.00	5.30	8.30	0.00	0	0	31.70%	-0.79	0.04	-0.19	0.07	-0.02
DGX20250919P00195000	195.00	10.50	13.20	0.00	0	0	51.86%	-0.80	0.02	-0.28	0.07	-0.02
DGX20250919P00200000	200.00	15.00	18.80	0.00	0	2	64.12%	-0.83	0.02	-0.31	0.06	-0.02
DGX20250919P00210000	210.00	25.20	28.80	0.00	0	0	85.90%	-0.86	0.01	-0.35	0.06	-0.02
DGX20250919P00220000	220.00	35.20	38.80	0.00	0	0	105.24%	-0.88	0.01	-0.38	0.05	-0.02
DGX20250919P00230000	230.00	45.10	48.70	0.00	0	0	122.82%	-0.90	0.01	-0.41	0.05	-0.02
DGX20250919P00240000	240.00	55.10	58.20	0.00	0	0	143.63%	-0.90	0.01	-0.47	0.05	-0.03

Other Listings

MX:DGX
IT:1QDX	145,85 €
GB:0KSX	180,92 $US
DE:QDI	157,25 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.