Options Chain for QUIDELORTHO CORP COM (QDEL) - $24.11 as of 8/4/2025 9:16:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.20 | 10.90 | 9.05 | % | 0.60 | 0 | 0 | 3.91 | 0.98 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 17.50 | 5.00 | 8.40 | 6.70 | % | 0.38 | 0 | 0 | 3.05 | 0.92 | 0.02 | -0.04 | 8/4/2025 3:59:59 PM EST | |||
| 20.00 | 4.50 | 4.80 | 4.65 | % | 0.23 | 0 | 0 | 1.25 | 0.82 | 0.05 | -0.07 | 8/4/2025 3:59:59 PM EST | |||
| 22.50 | 2.65 | 2.95 | 2.80 | 2.82 | +0.82 | +41.00% | 0.12 | 2 | 47 | 1.16 | 0.67 | 0.07 | -0.09 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 25.00 | 1.45 | 1.70 | 1.58 | 1.50 | +0.51 | +51.52% | 0.06 | 78 | 46 | 1.16 | 0.47 | 0.08 | -0.09 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 27.50 | 0.70 | 0.95 | 0.83 | 0.85 | +0.35 | +70.00% | 0.03 | 351 | 283 | 1.20 | 0.30 | 0.07 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.15 | +60.00% | 0.01 | 518 | 790 | 1.17 | 0.19 | 0.05 | -0.06 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 32.50 | 0.05 | 1.70 | 0.88 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.69 | 0.10 | 0.03 | -0.04 | 7/25/2025 | 8/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.01 | +5.00% | 0.00 | 5 | 244 | 1.49 | 0.06 | 0.02 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.89 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 8/4/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.54 | 0.01 | 0.01 | -0.01 | 7/28/2025 | 8/4/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 3.51 | -0.02 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 17.50 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.71 | -0.08 | 0.02 | -0.04 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 20.00 | 0.40 | 0.65 | 0.53 | 0.57 | -0.28 | -32.95% | 0.03 | 13 | 120 | 1.26 | -0.18 | 0.05 | -0.07 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 22.50 | 1.15 | 1.30 | 1.23 | 1.20 | -0.60 | -33.34% | 0.05 | 32 | 133 | 1.20 | -0.33 | 0.07 | -0.09 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 25.00 | 2.30 | 2.60 | 2.45 | 2.40 | +0.40 | +20.00% | 0.10 | 35 | 49 | 1.17 | -0.53 | 0.08 | -0.09 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 27.50 | 4.00 | 4.40 | 4.20 | 4.10 | -1.30 | -24.08% | 0.15 | 23 | 66 | 1.18 | -0.70 | 0.07 | -0.08 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 30.00 | 5.90 | 6.80 | 6.35 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 59 | 1.61 | -0.81 | 0.05 | -0.06 | 7/22/2025 | 8/4/2025 3:59:59 PM EST |
| 32.50 | 7.50 | 9.70 | 8.60 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.21 | -0.90 | 0.03 | -0.04 | 7/16/2025 | 8/4/2025 3:59:59 PM EST |
| 35.00 | 9.70 | 13.10 | 11.40 | % | 0.33 | 0 | 0 | 3.11 | -0.94 | 0.02 | -0.03 | 8/4/2025 3:59:59 PM EST | |||
| 37.50 | 12.30 | 15.60 | 13.95 | % | 0.37 | 0 | 0 | 3.37 | -0.98 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 40.00 | 14.40 | 17.60 | 16.00 | % | 0.40 | 0 | 0 | 3.26 | -0.99 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 42.50 | 17.10 | 20.60 | 18.85 | % | 0.44 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 45.00 | 19.30 | 23.10 | 21.20 | % | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 47.50 | 21.40 | 25.60 | 23.50 | % | 0.49 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST |