Options Chain for QUIDELORTHO CORP COM (QDEL) - $13.59 as of 10/27/2026 9:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 13.30 | 11.15 | 11.10 | 0.00 | 0.00% | 4.46 | 0 | 5 | 9.40 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:52 PM EST |
| 5.00 | 6.50 | 10.80 | 8.65 | 8.50 | 0.00 | 0.00% | 1.73 | 0 | 31 | 4.75 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:52 PM EST |
| 7.50 | 4.10 | 8.30 | 6.20 | 3.50 | 0.00 | 0.00% | 0.83 | 0 | 5 | 3.14 | 0.97 | 0.01 | 0.00 | 9/23/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 1.90 | 6.10 | 4.00 | 4.66 | 0.00 | 0.00% | 0.40 | 0 | 91 | 2.34 | 0.86 | 0.05 | -0.01 | 10/14/2026 | 10/27/2026 3:59:52 PM EST |
| 12.50 | 1.60 | 3.40 | 2.50 | 1.59 | 0.00 | 0.00% | 0.20 | 0 | 119 | 0.96 | 0.67 | 0.08 | -0.02 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 0.50 | 1.90 | 1.20 | 1.30 | -0.13 | -9.10% | 0.08 | 21 | 330 | 0.84 | 0.45 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 17.50 | 0.10 | 1.05 | 0.58 | 0.80 | 0.00 | 0.00% | 0.03 | 1 | 241 | 0.78 | 0.27 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.15 | +60.00% | 0.01 | 2 | 271 | 1.06 | 0.15 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 42 | 2.00 | 0.08 | 0.04 | -0.01 | 9/29/2026 | 10/27/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 115 | 2.30 | 0.04 | 0.02 | 0.00 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.43 | 0.02 | 0.01 | 0.00 | 9/29/2026 | 10/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 590 | 1.72 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 24 | 2.27 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 105 | 2.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 69 | 3.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 207 | 3.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 208 | 3.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 102 | 4.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 2,050 | 1.13 | -0.03 | 0.01 | 0.00 | 10/13/2026 | 10/27/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,227 | 1.17 | -0.14 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 12.50 | 0.70 | 1.60 | 1.15 | 1.34 | 0.00 | 0.00% | 0.09 | 0 | 268 | 0.85 | -0.33 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 15.00 | 1.80 | 3.30 | 2.55 | 2.25 | -2.34 | -50.98% | 0.17 | 14 | 100 | 0.83 | -0.55 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 17.50 | 2.30 | 6.50 | 4.40 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 120 | 1.91 | -0.73 | 0.08 | -0.01 | 10/13/2026 | 10/27/2026 3:59:52 PM EST |
| 20.00 | 4.50 | 8.10 | 6.30 | 9.49 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.74 | -0.85 | 0.05 | -0.01 | 9/25/2026 | 10/27/2026 3:59:52 PM EST |
| 22.50 | 7.80 | 10.90 | 9.35 | 9.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.10 | -0.92 | 0.04 | -0.01 | 6/9/2026 | 10/27/2026 3:59:52 PM EST |
| 25.00 | 9.30 | 13.60 | 11.45 | 8.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.38 | -0.96 | 0.02 | 0.00 | 7/16/2026 | 10/27/2026 3:59:52 PM EST |
| 27.50 | 11.80 | 16.00 | 13.90 | 15.42 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.49 | -0.98 | 0.01 | 0.00 | 9/10/2026 | 10/27/2026 3:59:52 PM EST |
| 30.00 | 14.30 | 18.50 | 16.40 | 14.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 7/8/2026 | 10/27/2026 3:59:52 PM EST |
| 32.50 | 16.80 | 21.00 | 18.90 | % | 0.58 | 0 | 0 | 2.76 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 35.00 | 19.20 | 23.50 | 21.35 | % | 0.61 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 37.50 | 21.70 | 26.00 | 23.85 | % | 0.64 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 40.00 | 24.20 | 28.50 | 26.35 | % | 0.66 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 42.50 | 26.70 | 31.00 | 28.85 | % | 0.68 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 45.00 | 29.20 | 33.50 | 31.35 | % | 0.70 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 47.50 | 31.70 | 36.00 | 33.85 | % | 0.71 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 50.00 | 34.20 | 38.60 | 36.40 | % | 0.73 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST |