Options Chain for QUIDELORTHO CORP COM (QDEL) - $28.91 as of 12/26/2025 10:01:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 16.20 | 14.35 | % | 0.96 | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.50 | 10.10 | 14.00 | 12.05 | % | 0.69 | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 8.00 | 11.60 | 9.80 | % | 0.49 | 0 | 0 | 1.48 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 22.50 | 6.10 | 9.50 | 7.80 | % | 0.35 | 0 | 0 | 1.32 | 0.87 | 0.03 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 3.90 | 7.40 | 5.65 | % | 0.23 | 0 | 0 | 1.13 | 0.79 | 0.04 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 27.50 | 2.40 | 5.20 | 3.80 | % | 0.14 | 0 | 0 | 0.58 | 0.67 | 0.05 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 1.70 | 3.90 | 2.80 | 2.47 | +0.03 | +1.23% | 0.09 | 1 | 2 | 0.65 | 0.52 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 0.95 | 2.55 | 1.75 | % | 0.05 | 0 | 0 | 0.61 | 0.38 | 0.06 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.20 | 2.05 | 1.13 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.27 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 37.50 | 0.10 | 1.10 | 0.60 | 0.63 | % | 0.02 | 4 | 0 | 0.55 | 0.19 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 40.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.03 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.07 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.43 | -0.02 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.35 | % | 0.03 | 1 | 0 | 1.12 | -0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 22.50 | 0.10 | 1.25 | 0.68 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.13 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 1.26 | -0.21 | 0.04 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 27.50 | 1.00 | 2.80 | 1.90 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.63 | -0.33 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 2.00 | 4.20 | 3.10 | 3.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.48 | 0.06 | -0.03 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 3.10 | 6.00 | 4.55 | % | 0.14 | 0 | 0 | 0.57 | -0.62 | 0.06 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 4.90 | 8.20 | 6.55 | % | 0.19 | 0 | 0 | 1.03 | -0.73 | 0.05 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 37.50 | 6.80 | 10.40 | 8.60 | % | 0.23 | 0 | 0 | 1.11 | -0.81 | 0.04 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 9.10 | 13.00 | 11.05 | % | 0.28 | 0 | 0 | 1.25 | -0.87 | 0.03 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 42.50 | 11.60 | 15.40 | 13.50 | % | 0.32 | 0 | 0 | 1.32 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:53 PM EST |