Options Chain for QUIDELORTHO CORP COM (QDEL) - $14.46 as of 6/9/2026 6:38:12 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 | 9.80 | 13.60 | 11.70 | 10.62 | 0.00 | 0.00% | 4.68 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 5.00 | 8.20 | 10.50 | 9.35 | 9.70 | 0.00 | 0.00% | 1.87 | 0 | 6 | 9.55 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 7.50 | 5.90 | 7.80 | 6.85 | 7.23 | 0.00 | 0.00% | 0.91 | 0 | 4 | 5.96 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 10.00 | 2.75 | 4.40 | 3.58 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 322 | 2.42 | 0.97 | 0.02 | -0.01 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 12.50 | 1.70 | 1.85 | 1.78 | 1.88 | -0.57 | -23.27% | 0.14 | 1 | 823 | 1.01 | 0.78 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.40 | -44.45% | 0.03 | 33 | 399 | 1.01 | 0.36 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.01 | 4 | 433 | 1.08 | 0.10 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.86 | 0.02 | 0.02 | -0.01 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1,694 | 5.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 4.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 101 | 5.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 5 | 5.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 548 | 5.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 412 | 5.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 37 | 6.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 25 | 8.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 781 | 1.62 | -0.03 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.04 | +12.91% | 0.03 | 5 | 1,116 | 1.09 | -0.22 | 0.13 | -0.04 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 15.00 | 1.40 | 1.65 | 1.53 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 200 | 1.02 | -0.64 | 0.17 | -0.05 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 17.50 | 2.40 | 4.40 | 3.40 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 103 | 2.23 | -0.90 | 0.07 | -0.02 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 20.00 | 3.90 | 6.90 | 5.40 | 7.90 | 0.00 | 0.00% | 0.27 | 0 | 186 | 2.81 | -0.98 | 0.02 | -0.01 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 22.50 | 6.40 | 9.90 | 8.15 | 10.60 | 0.00 | 0.00% | 0.36 | 0 | 7 | 4.56 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 25.00 | 8.90 | 12.90 | 10.90 | 12.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 27.50 | 11.40 | 15.40 | 13.40 | 15.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.36 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 30.00 | 13.90 | 17.90 | 15.90 | 17.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 32.50 | 16.40 | 20.30 | 18.35 | % | 0.56 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 35.00 | 18.90 | 22.90 | 20.90 | % | 0.60 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 37.50 | 21.40 | 25.40 | 23.40 | % | 0.62 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 40.00 | 23.90 | 27.90 | 25.90 | % | 0.65 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 42.50 | 26.40 | 30.40 | 28.40 | % | 0.67 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 45.00 | 29.10 | 32.90 | 31.00 | % | 0.69 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 47.50 | 31.40 | 35.40 | 33.40 | % | 0.70 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 50.00 | 33.90 | 37.90 | 35.90 | % | 0.72 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST |