Options Chain for QUIDELORTHO CORP COM (QDEL) - $18.25 as of 7/3/2026 7:21:55 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 | 13.70 | 17.60 | 15.65 | % | 6.26 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 11.60 | 15.10 | 13.35 | % | 2.67 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 7.50 | 9.30 | 12.40 | 10.85 | % | 1.45 | 0 | 0 | 3.22 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 10.00 | 6.40 | 10.40 | 8.40 | % | 0.84 | 0 | 0 | 2.73 | 0.96 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 12.50 | 5.00 | 7.80 | 6.40 | 1.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.97 | 0.89 | 0.03 | -0.01 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 3.10 | 5.50 | 4.30 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.51 | 0.77 | 0.05 | -0.02 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 17.50 | 1.70 | 4.00 | 2.85 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.92 | 0.62 | 0.06 | -0.03 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 1.35 | 2.60 | 1.98 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 120 | 0.98 | 0.47 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 22.50 | 0.50 | 1.85 | 1.18 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.92 | 0.34 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.76 | 0.25 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 2.80 | 1.40 | % | 0.05 | 0 | 0 | 1.96 | 0.17 | 0.04 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.48 | 0.12 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.56 | 0.08 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.05 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.78 | 0.03 | 0.01 | -0.01 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 153 | 1.87 | -0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.87 | -0.04 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.59 | -0.11 | 0.03 | -0.01 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.45 | -0.23 | 0.05 | -0.02 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 17.50 | 1.15 | 3.10 | 2.13 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.96 | -0.38 | 0.06 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 20.00 | 2.70 | 4.70 | 3.70 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.99 | -0.53 | 0.06 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 22.50 | 4.00 | 7.00 | 5.50 | 5.98 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.55 | -0.66 | 0.06 | -0.02 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 25.00 | 5.60 | 9.30 | 7.45 | % | 0.30 | 0 | 0 | 1.69 | -0.75 | 0.05 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 27.50 | 7.70 | 11.70 | 9.70 | % | 0.35 | 0 | 0 | 1.85 | -0.83 | 0.04 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 10.10 | 14.00 | 12.05 | % | 0.40 | 0 | 0 | 1.93 | -0.88 | 0.03 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 32.50 | 12.60 | 16.00 | 14.30 | % | 0.44 | 0 | 0 | 1.86 | -0.92 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 14.90 | 18.90 | 16.90 | % | 0.48 | 0 | 0 | 2.15 | -0.95 | 0.02 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 37.50 | 17.60 | 21.40 | 19.50 | % | 0.52 | 0 | 0 | 2.26 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST |