Options Chain for QUIDELORTHO CORP COM (QDEL) - $28.06 as of 10/10/2025 3:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.60 | 16.10 | 14.35 | % | 1.15 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 15.00 | 10.00 | 13.00 | 11.50 | % | 0.77 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 17.50 | 8.60 | 9.90 | 9.25 | % | 0.53 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 20.00 | 6.20 | 8.50 | 7.35 | % | 0.37 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 22.50 | 2.65 | 5.90 | 4.28 | % | 0.19 | 0 | 0 | 2.53 | 0.96 | 0.03 | -0.02 | 10/10/2025 2:58:54 PM EST | |||
| 25.00 | 1.65 | 2.25 | 1.95 | % | 0.08 | 0 | 0 | 0.80 | 0.75 | 0.12 | -0.06 | 10/10/2025 2:58:54 PM EST | |||
| 27.50 | 0.50 | 0.70 | 0.60 | 0.68 | -3.52 | -83.81% | 0.02 | 268 | 34 | 0.66 | 0.39 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.14 | -45.17% | 0.01 | 13 | 363 | 0.64 | 0.10 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.75 | 0.02 | 0.02 | -0.01 | 10/6/2025 | 10/10/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.88 | -0.04 | 0.03 | -0.02 | 9/24/2025 | 10/10/2025 2:58:54 PM EST |
| 25.00 | 0.30 | 0.55 | 0.43 | 0.30 | +0.20 | +200.00% | 0.02 | 1 | 193 | 0.69 | -0.25 | 0.12 | -0.06 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 27.50 | 1.45 | 1.85 | 1.65 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.67 | -0.61 | 0.16 | -0.07 | 10/1/2025 | 10/10/2025 2:58:54 PM EST |
| 30.00 | 1.55 | 5.10 | 3.33 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 42 | 2.03 | -0.90 | 0.08 | -0.03 | 10/7/2025 | 10/10/2025 2:58:54 PM EST |
| 32.50 | 4.00 | 6.90 | 5.45 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.95 | -0.98 | 0.02 | -0.01 | 10/3/2025 | 10/10/2025 2:58:54 PM EST |
| 35.00 | 6.80 | 8.70 | 7.75 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:54 PM EST |
| 37.50 | 9.10 | 11.70 | 10.40 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST |