Options Chain for QUIDELORTHO CORP COM (QDEL) - $27.90 as of 8/22/2025 8:32:40 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 | 13.40 | 17.40 | 15.40 | % | 1.23 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 11.00 | 15.10 | 13.05 | % | 0.87 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 8.70 | 11.90 | 10.30 | % | 0.59 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 6.30 | 8.90 | 7.60 | % | 0.38 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 5.50 | 7.20 | 6.35 | % | 0.28 | 0 | 0 | 0.61 | 0.88 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 3.50 | 4.50 | 4.00 | % | 0.16 | 0 | 0 | 0.48 | 0.77 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 27.50 | 1.75 | 2.85 | 2.30 | % | 0.08 | 0 | 0 | 0.45 | 0.59 | 0.08 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.90 | 1.45 | 1.18 | 1.30 | +0.80 | +160.00% | 0.04 | 1 | 18 | 0.43 | 0.40 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.40 | 0.70 | 0.55 | % | 0.02 | 0 | 0 | 0.42 | 0.28 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.97 | 0.13 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.16 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.77 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 1.47 | -0.04 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.71 | -0.12 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.75 | 1.40 | 1.08 | 1.10 | % | 0.04 | 32 | 0 | 0.56 | -0.23 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 27.50 | 1.20 | 2.30 | 1.75 | 1.85 | % | 0.06 | 13 | 0 | 0.48 | -0.41 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 30.00 | 2.70 | 3.70 | 3.20 | % | 0.11 | 0 | 0 | 0.48 | -0.60 | 0.08 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 32.50 | 4.70 | 5.50 | 5.10 | % | 0.16 | 0 | 0 | 0.57 | -0.72 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 6.10 | 9.20 | 7.65 | % | 0.22 | 0 | 0 | 1.01 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 7.70 | 11.70 | 9.70 | % | 0.26 | 0 | 0 | 1.14 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST |