Options Chain for QUIDELORTHO CORP COM (QDEL) - $11.10 as of 4/24/2026 5:26:22 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 | 8.10 | 9.90 | 9.00 | 9.05 | % | 3.60 | 2 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:44 PM EST | |
| 5.00 | 5.80 | 7.30 | 6.55 | 8.20 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.48 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 7.50 | 3.80 | 4.80 | 4.30 | 4.75 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.51 | 0.90 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 3:59:44 PM EST |
| 10.00 | 2.35 | 2.70 | 2.53 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.95 | 0.72 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 12.50 | 1.35 | 1.45 | 1.40 | 1.35 | +0.15 | +12.50% | 0.11 | 1 | 87 | 0.97 | 0.50 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.69 | +0.09 | +15.00% | 0.05 | 6 | 301 | 0.95 | 0.31 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 345 | 0.95 | 0.18 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.03 | 0.10 | 0.04 | -0.01 | 4/15/2026 | 4/24/2026 3:59:44 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.15 | 0.06 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.26 | 0.03 | 0.02 | 0.00 | 4/14/2026 | 4/24/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.74 | 0.02 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,694 | 1.84 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/24/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:44 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 548 | 2.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:44 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 412 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 37 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:44 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 25 | 2.24 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:44 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.05 | -0.10 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 3:59:44 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 1.05 | -0.10 | -8.70% | 0.10 | 2 | 273 | 1.01 | -0.28 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 12.50 | 2.15 | 2.30 | 2.23 | 2.45 | -0.10 | -3.93% | 0.18 | 1 | 208 | 0.95 | -0.50 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 15.00 | 3.90 | 4.10 | 4.00 | 1.95 | 0.00 | 0.00% | 0.27 | 0 | 184 | 0.91 | -0.69 | 0.08 | -0.01 | 4/13/2026 | 4/24/2026 3:59:44 PM EST |
| 17.50 | 5.70 | 6.80 | 6.25 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 78 | 1.37 | -0.82 | 0.06 | -0.01 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 20.00 | 7.90 | 9.20 | 8.55 | 4.95 | 0.00 | 0.00% | 0.43 | 0 | 192 | 1.52 | -0.90 | 0.04 | -0.01 | 3/25/2026 | 4/24/2026 3:59:44 PM EST |
| 22.50 | 10.30 | 11.80 | 11.05 | 6.15 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.77 | -0.94 | 0.03 | 0.00 | 4/1/2026 | 4/24/2026 3:59:44 PM EST |
| 25.00 | 12.70 | 14.40 | 13.55 | % | 0.54 | 0 | 455 | 2.00 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 27.50 | 15.20 | 16.90 | 16.05 | % | 0.58 | 0 | 0 | 2.13 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 30.00 | 17.70 | 19.30 | 18.50 | % | 0.62 | 0 | 1 | 2.19 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 32.50 | 20.20 | 21.80 | 21.00 | % | 0.65 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 35.00 | 22.70 | 24.30 | 23.50 | % | 0.67 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 37.50 | 25.20 | 26.80 | 26.00 | % | 0.69 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 40.00 | 27.60 | 29.40 | 28.50 | % | 0.71 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 42.50 | 30.10 | 31.80 | 30.95 | % | 0.73 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 45.00 | 32.60 | 34.30 | 33.45 | % | 0.74 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 47.50 | 35.10 | 36.80 | 35.95 | % | 0.76 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 50.00 | 37.60 | 39.30 | 38.45 | % | 0.77 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST |