Options Chain for QUIDELORTHO CORP COM (QDEL) - $34.89 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.90 | 19.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 13.00 | 16.90 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 11.60 | 14.00 | % | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 9.10 | 11.90 | % | 0 | 0 | 1.30 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.50 | 7.60 | 9.50 | % | 0 | 0 | 0.78 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 6.10 | 8.00 | % | 0 | 0 | 0.90 | 0.77 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 32.50 | 4.20 | 5.50 | % | 0 | 0 | 0.72 | 0.66 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 3.10 | 3.40 | % | 0 | 0 | 0.65 | 0.54 | 0.05 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 2.05 | 3.20 | % | 0 | 0 | 0.72 | 0.42 | 0.05 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 1.10 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.31 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 0.50 | 1.40 | % | 0 | 0 | 0.62 | 0.22 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.50 | 0.65 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.15 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 47.50 | 0.30 | 0.45 | 0.59 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.10 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.15 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.07 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.05 | 0.60 | % | 0 | 0 | 0.83 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.50 | 0.25 | 1.00 | % | 0 | 0 | 0.64 | -0.14 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.65 | 1.85 | % | 0 | 0 | 0.66 | -0.23 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 32.50 | 1.95 | 2.15 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.34 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 2.35 | 3.40 | % | 0 | 0 | 0.56 | -0.46 | 0.05 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 3.60 | 5.70 | % | 0 | 0 | 0.61 | -0.58 | 0.05 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 5.90 | 6.60 | % | 0 | 0 | 0.57 | -0.69 | 0.05 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 42.50 | 6.70 | 9.50 | % | 0 | 0 | 0.51 | -0.78 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 9.30 | 11.50 | % | 0 | 0 | 0.87 | -0.85 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 47.50 | 11.30 | 13.70 | % | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 13.70 | 15.80 | % | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST |