Options Chain for QUIDELORTHO CORP COM (QDEL) - $27.69 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.40 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 11.90 | 15.00 | % | 0 | 0 | 2.38 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 10.00 | 12.50 | % | 0 | 0 | 1.94 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 10.50 | % | 0 | 0 | 1.75 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 5.30 | 7.80 | % | 0 | 0 | 1.32 | 0.81 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 4.20 | 4.70 | % | 0 | 0 | 0.75 | 0.70 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 27.50 | 2.70 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.57 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.65 | 2.20 | 1.90 | -0.85 | -30.91% | 2 | 112 | 0.70 | 0.44 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.05 | 1.45 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.32 | 0.05 | -0.03 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.55 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 45 | 0.70 | 0.22 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.20 | 0.70 | 0.89 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.15 | 0.03 | -0.02 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 78 | 0.76 | 0.11 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.05 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 1,051 | 0.87 | 0.07 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 91 | 0.92 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.95 | 2.25 | 0.00 | 0.00% | 0 | 42 | 1.28 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 464 | 1.52 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.95 | 1.38 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.01 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 369 | 1.40 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 1.35 | 1.02 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 0.20 | 1.15 | 0.41 | % | 1 | 0 | 0.94 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 20.00 | 0.40 | 1.65 | 0.55 | % | 2 | 0 | 0.85 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 22.50 | 0.75 | 1.15 | 0.95 | -0.15 | -13.64% | 2 | 2 | 0.81 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 1.35 | 1.80 | 1.30 | -0.45 | -25.72% | 63 | 17 | 0.75 | -0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 2.40 | 2.95 | 3.80 | 0.00 | 0.00% | 0 | 50 | 0.74 | -0.43 | 0.05 | -0.03 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 3.80 | 4.40 | 5.20 | 0.00 | 0.00% | 0 | 2,486 | 0.72 | -0.56 | 0.06 | -0.03 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 5.60 | 6.20 | 8.52 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.68 | 0.05 | -0.03 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 6.10 | 9.90 | 10.60 | 0.00 | 0.00% | 0 | 39 | 1.30 | -0.78 | 0.04 | -0.02 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 8.30 | 12.00 | 12.05 | 0.00 | 0.00% | 0 | 18 | 1.34 | -0.85 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 10.50 | 12.50 | 13.40 | 0.00 | 0.00% | 0 | 19 | 0.76 | -0.89 | 0.03 | -0.02 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 12.90 | 16.80 | 5.70 | 0.00 | 0.00% | 0 | 12 | 1.52 | -0.93 | 0.02 | -0.01 | 3/3/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 15.30 | 19.30 | 10.90 | 0.00 | 0.00% | 0 | 7 | 1.63 | -0.95 | 0.01 | -0.01 | 3/20/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 17.80 | 21.80 | 7.40 | 0.00 | 0.00% | 0 | 8 | 1.72 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 20.30 | 24.30 | 14.76 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 5/5/2025 3:59:50 PM EST |
| 52.50 | 22.80 | 26.80 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 25.30 | 29.30 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 57.50 | 27.80 | 31.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 30.30 | 34.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 35.30 | 39.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 40.30 | 44.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |