Options Chain for QUIDELORTHO CORP COM (QDEL) - $15.79 as of 3/27/2026 5:08:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 10.90 | 9.80 | % | 1.96 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 7.50 | 6.60 | 8.40 | 7.50 | % | 1.00 | 0 | 0 | 2.41 | 0.97 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 1.58 | 0.88 | 0.03 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 12.50 | 3.00 | 3.70 | 3.35 | % | 0.27 | 0 | 0 | 0.97 | 0.74 | 0.06 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 15.00 | 1.95 | 2.20 | 2.08 | 1.95 | -0.15 | -7.15% | 0.14 | 3 | 11 | 0.98 | 0.56 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 17.50 | 1.00 | 1.15 | 1.08 | 1.10 | -0.25 | -18.52% | 0.06 | 3 | 57 | 0.91 | 0.39 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 20.00 | 0.45 | 0.70 | 0.58 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.90 | 0.24 | 0.06 | -0.02 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 22.50 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.94 | 0.14 | 0.04 | -0.01 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.08 | 0.03 | -0.01 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.39 | 0.05 | 0.02 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.55 | 0.03 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.66 | 0.02 | 0.01 | 0.00 | 3/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.89 | -0.03 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 10.00 | 0.15 | 0.65 | 0.40 | % | 0.04 | 0 | 0 | 1.06 | -0.12 | 0.03 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 12.50 | 0.95 | 1.15 | 1.05 | % | 0.08 | 0 | 0 | 1.02 | -0.26 | 0.06 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 15.00 | 2.05 | 2.40 | 2.23 | 2.25 | +0.60 | +36.37% | 0.15 | 3 | 24 | 1.00 | -0.44 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 17.50 | 3.60 | 3.90 | 3.75 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.94 | -0.61 | 0.07 | -0.02 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 20.00 | 5.30 | 6.30 | 5.80 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.91 | -0.76 | 0.06 | -0.02 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 22.50 | 7.20 | 8.70 | 7.95 | % | 0.35 | 0 | 0 | 1.37 | -0.86 | 0.04 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 25.00 | 9.60 | 10.80 | 10.20 | % | 0.41 | 0 | 0 | 1.30 | -0.92 | 0.03 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 27.50 | 12.10 | 13.40 | 12.75 | % | 0.46 | 0 | 0 | 1.53 | -0.95 | 0.02 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 30.00 | 14.20 | 16.40 | 15.30 | % | 0.51 | 0 | 0 | 1.97 | -0.97 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 32.50 | 16.60 | 18.90 | 17.75 | % | 0.55 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST |