Options Chain for QUIDELORTHO CORP COM (QDEL) - $17.71 as of 8/4/2026 6:37:44 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 | 12.90 | 17.00 | 14.95 | 9.70 | 0.00 | 0.00% | 5.98 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/4/2026 4:00:03 PM EST |
| 5.00 | 10.40 | 14.50 | 12.45 | 7.85 | 0.00 | 0.00% | 2.49 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:03 PM EST |
| 7.50 | 8.40 | 11.80 | 10.10 | 4.10 | 0.00 | 0.00% | 1.35 | 0 | 3 | 3.43 | 0.98 | 0.01 | 0.00 | 5/12/2026 | 8/4/2026 4:00:03 PM EST |
| 10.00 | 6.40 | 8.90 | 7.65 | 8.50 | 0.00 | 0.00% | 0.77 | 0 | 50 | 2.26 | 0.93 | 0.02 | -0.01 | 7/2/2026 | 8/4/2026 4:00:03 PM EST |
| 12.50 | 4.60 | 6.50 | 5.55 | 7.15 | 0.00 | 0.00% | 0.44 | 0 | 40 | 1.68 | 0.86 | 0.03 | -0.02 | 7/1/2026 | 8/4/2026 4:00:03 PM EST |
| 15.00 | 2.60 | 4.80 | 3.70 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 169 | 0.86 | 0.74 | 0.05 | -0.02 | 7/24/2026 | 8/4/2026 4:00:03 PM EST |
| 17.50 | 1.60 | 3.10 | 2.35 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 285 | 0.91 | 0.58 | 0.07 | -0.03 | 7/28/2026 | 8/4/2026 4:00:03 PM EST |
| 20.00 | 0.80 | 1.75 | 1.28 | 1.40 | -0.10 | -6.67% | 0.06 | 1 | 95 | 0.84 | 0.42 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 22.50 | 0.15 | 1.75 | 0.95 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.90 | 0.29 | 0.06 | -0.02 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.21 | 0.19 | 0.05 | -0.02 | 7/1/2026 | 8/4/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 1.25 | 0.63 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.50 | 0.12 | 0.03 | -0.01 | 6/18/2026 | 8/4/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.63 | 0.07 | 0.02 | -0.01 | 6/25/2026 | 8/4/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.73 | 0.04 | 0.02 | -0.01 | 7/9/2026 | 8/4/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.95 | 0.03 | 0.01 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 3 | 1.95 | 0.02 | 0.01 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | 1.94 | 0.01 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.14 | 0.01 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/4/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/4/2026 4:00:03 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 234 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 1,017 | 2.63 | -0.02 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 10.00 | 0.10 | 0.70 | 0.40 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 133 | 1.35 | -0.07 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 12.50 | 0.10 | 1.30 | 0.70 | 0.48 | -0.30 | -38.47% | 0.06 | 5 | 2,086 | 1.12 | -0.14 | 0.03 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 15.00 | 0.50 | 1.90 | 1.20 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 64 | 1.00 | -0.26 | 0.05 | -0.02 | 7/29/2026 | 8/4/2026 4:00:03 PM EST |
| 17.50 | 1.35 | 3.10 | 2.23 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 527 | 0.96 | -0.42 | 0.07 | -0.03 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 20.00 | 2.50 | 4.90 | 3.70 | 8.45 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.86 | -0.58 | 0.07 | -0.03 | 4/21/2026 | 8/4/2026 4:00:03 PM EST |
| 22.50 | 4.60 | 6.90 | 5.75 | 6.12 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.46 | -0.71 | 0.06 | -0.02 | 7/20/2026 | 8/4/2026 4:00:03 PM EST |
| 25.00 | 6.40 | 9.50 | 7.95 | % | 0.32 | 0 | 1 | 1.71 | -0.81 | 0.05 | -0.02 | 8/4/2026 4:00:03 PM EST | |||
| 27.50 | 8.80 | 11.90 | 10.35 | % | 0.38 | 0 | 0 | 1.85 | -0.88 | 0.03 | -0.01 | 8/4/2026 4:00:03 PM EST | |||
| 30.00 | 10.90 | 14.10 | 12.50 | 18.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.88 | -0.93 | 0.02 | -0.01 | 4/28/2026 | 8/4/2026 4:00:03 PM EST |
| 32.50 | 13.60 | 16.40 | 15.00 | % | 0.46 | 0 | 0 | 1.92 | -0.96 | 0.02 | -0.01 | 8/4/2026 4:00:03 PM EST | |||
| 35.00 | 15.90 | 19.20 | 17.55 | % | 0.50 | 0 | 0 | 2.19 | -0.97 | 0.01 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 37.50 | 18.10 | 21.80 | 19.95 | % | 0.53 | 0 | 0 | 2.35 | -0.98 | 0.01 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 40.00 | 20.80 | 24.50 | 22.65 | % | 0.57 | 0 | 0 | 2.55 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 42.50 | 23.20 | 27.20 | 25.20 | % | 0.59 | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 45.00 | 25.70 | 29.70 | 27.70 | % | 0.62 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 47.50 | 28.20 | 32.20 | 30.20 | % | 0.64 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 50.00 | 30.60 | 34.70 | 32.65 | % | 0.65 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST |