Options Chain for QUIDELORTHO CORP COM (QDEL) - $29.74 as of 5/27/2025 3:29:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.20 | 13.00 | % | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 8.10 | 10.70 | % | 0 | 0 | 1.25 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 5.60 | 8.30 | % | 0 | 0 | 1.02 | 0.87 | 0.03 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 27.50 | 4.80 | 5.20 | % | 0 | 0 | 0.55 | 0.77 | 0.04 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 3.10 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.64 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 32.50 | 1.85 | 2.20 | 2.75 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.49 | 0.06 | -0.03 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 1.10 | 1.25 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.35 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 37.50 | 0.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.25 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 0.25 | 0.55 | % | 0 | 0 | 0.55 | 0.17 | 0.04 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 42.50 | 0.10 | 0.75 | % | 0 | 0 | 0.59 | 0.12 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.07 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 22.50 | 0.20 | 0.75 | % | 0 | 0 | 0.76 | -0.06 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.30 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.13 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 27.50 | 0.80 | 1.15 | % | 0 | 0 | 0.57 | -0.23 | 0.04 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 1.65 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.36 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 32.50 | 2.90 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.51 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 4.40 | 4.90 | % | 0 | 0 | 0.50 | -0.65 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 37.50 | 5.80 | 8.00 | % | 0 | 0 | 0.86 | -0.75 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 7.80 | 10.20 | % | 0 | 0 | 0.92 | -0.83 | 0.04 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 42.50 | 10.20 | 12.40 | % | 0 | 0 | 0.95 | -0.88 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 12.80 | 14.80 | % | 0 | 0 | 1.02 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 47.50 | 14.10 | 18.20 | % | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 16.60 | 20.70 | % | 0 | 0 | 1.44 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST |