Options Chain for QUIDELORTHO CORP COM (QDEL) - $40.46 as of 2/21/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.10 | 20.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 25.00 | 13.70 | 17.70 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 27.50 | 11.30 | 15.30 | % | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 30.00 | 8.90 | 13.00 | % | 0 | 0 | 1.15 | 0.94 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 32.50 | 6.80 | 10.70 | % | 0 | 0 | 1.01 | 0.88 | 0.02 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 4.70 | 8.60 | % | 0 | 0 | 0.90 | 0.80 | 0.03 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 37.50 | 4.40 | 6.90 | % | 0 | 0 | 0.62 | 0.69 | 0.04 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 3.00 | 4.30 | % | 0 | 0 | 0.52 | 0.58 | 0.05 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 42.50 | 1.80 | 3.20 | % | 0 | 0 | 0.51 | 0.46 | 0.05 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 1.05 | 2.25 | % | 0 | 0 | 0.50 | 0.35 | 0.05 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 3.10 | % | 0 | 0 | 0.86 | 0.26 | 0.04 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.75 | % | 0 | 0 | 0.91 | 0.18 | 0.03 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.45 | % | 0 | 0 | 1.03 | 0.08 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 2.25 | % | 0 | 0 | 1.36 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.40 | % | 0 | 0 | 1.19 | -0.06 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 2.60 | % | 0 | 0 | 1.04 | -0.12 | 0.02 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.95 | % | 0 | 0 | 0.93 | -0.20 | 0.03 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 37.50 | 1.30 | 2.55 | % | 0 | 0 | 0.55 | -0.31 | 0.04 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 2.30 | 3.70 | % | 0 | 0 | 0.54 | -0.42 | 0.05 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 42.50 | 3.60 | 5.00 | % | 0 | 0 | 0.53 | -0.54 | 0.05 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 4.00 | 6.70 | % | 0 | 0 | 0.65 | -0.65 | 0.05 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 47.50 | 6.10 | 9.70 | % | 0 | 0 | 0.85 | -0.74 | 0.04 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 8.00 | 12.00 | % | 0 | 0 | 0.93 | -0.82 | 0.03 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 12.60 | 16.70 | % | 0 | 0 | 1.05 | -0.92 | 0.02 | -0.01 | 2/21/2025 4:00:03 PM EST |