Options Chain for QUIDELORTHO CORP COM (QDEL) - $26.09 as of 7/29/2025 2:32:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.60 | 14.30 | 12.95 | % | 1.04 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 15.00 | 9.60 | 11.90 | 10.75 | % | 0.72 | 0 | 0 | 1.69 | 0.98 | 0.01 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 17.50 | 6.80 | 9.80 | 8.30 | % | 0.47 | 0 | 0 | 1.50 | 0.93 | 0.02 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 20.00 | 5.90 | 6.40 | 6.15 | 10.92 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | 0.84 | 0.03 | -0.02 | 5/21/2025 | 7/29/2025 12:59:01 PM EST |
| 22.50 | 4.30 | 4.70 | 4.50 | % | 0.20 | 0 | 0 | 0.69 | 0.73 | 0.05 | -0.03 | 7/29/2025 12:59:01 PM EST | |||
| 25.00 | 2.75 | 3.20 | 2.98 | 2.90 | -0.80 | -21.63% | 0.12 | 1 | 24 | 0.70 | 0.59 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 27.50 | 1.70 | 2.95 | 2.33 | 2.12 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.69 | 0.45 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 30.00 | 1.00 | 1.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.74 | 0.33 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 32.50 | 0.55 | 0.90 | 0.73 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.82 | 0.23 | 0.04 | -0.02 | 7/17/2025 | 7/29/2025 12:59:01 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,153 | 0.70 | 0.18 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 37.50 | 0.15 | 1.05 | 0.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.83 | 0.12 | 0.03 | -0.01 | 6/13/2025 | 7/29/2025 12:59:01 PM EST |
| 40.00 | 0.10 | 2.30 | 1.20 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 192 | 1.09 | 0.07 | 0.02 | -0.01 | 7/10/2025 | 7/29/2025 12:59:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | 0.05 | 0.01 | -0.01 | 7/2/2025 | 7/29/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.91 | 0.04 | 0.01 | -0.01 | 6/10/2025 | 7/29/2025 12:59:01 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.98 | 0.03 | 0.01 | 0.00 | 5/12/2025 | 7/29/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.33 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:59:01 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.15 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 17.50 | 0.20 | 0.40 | 0.30 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.79 | -0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 20.00 | 0.55 | 0.85 | 0.70 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.79 | -0.16 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 22.50 | 1.10 | 3.10 | 2.10 | 1.30 | +0.39 | +42.86% | 0.09 | 5 | 84 | 0.76 | -0.27 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 25.00 | 2.15 | 2.50 | 2.33 | 2.20 | +0.30 | +15.79% | 0.09 | 4 | 3,168 | 0.72 | -0.41 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 27.50 | 3.40 | 4.00 | 3.70 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.75 | -0.55 | 0.06 | -0.03 | 7/22/2025 | 7/29/2025 12:59:01 PM EST |
| 30.00 | 5.20 | 5.70 | 5.45 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.73 | -0.67 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 32.50 | 5.80 | 8.20 | 7.00 | 5.75 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.89 | -0.77 | 0.04 | -0.02 | 7/16/2025 | 7/29/2025 12:59:01 PM EST |
| 35.00 | 7.90 | 11.20 | 9.55 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.18 | -0.82 | 0.04 | -0.02 | 5/14/2025 | 7/29/2025 12:59:01 PM EST |
| 37.50 | 10.40 | 13.00 | 11.70 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.08 | -0.88 | 0.03 | -0.01 | 5/9/2025 | 7/29/2025 12:59:01 PM EST |
| 40.00 | 12.90 | 16.00 | 14.45 | 6.90 | 0.00 | 0.00% | 0.36 | 0 | 49 | 1.36 | -0.93 | 0.02 | -0.01 | 5/9/2025 | 7/29/2025 12:59:01 PM EST |
| 42.50 | 15.70 | 19.10 | 17.40 | 12.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.67 | -0.95 | 0.01 | -0.01 | 5/23/2025 | 7/29/2025 12:59:01 PM EST |
| 45.00 | 17.90 | 20.00 | 18.95 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.77 | -0.96 | 0.01 | -0.01 | 2/18/2025 | 7/29/2025 12:59:01 PM EST |
| 47.50 | 20.30 | 23.70 | 22.00 | % | 0.46 | 0 | 0 | 1.70 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 50.00 | 23.20 | 26.20 | 24.70 | 14.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 12:59:01 PM EST |
| 52.50 | 25.10 | 28.40 | 26.75 | 17.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.02 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 12:59:01 PM EST |
| 55.00 | 27.60 | 31.20 | 29.40 | % | 0.53 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 60.00 | 33.70 | 36.20 | 34.95 | % | 0.58 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 65.00 | 37.60 | 41.60 | 39.60 | % | 0.61 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST |