Options Chain for QUIDELORTHO CORP COM (QDEL) - $29.81 as of 12/23/2025 1:55:35 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 | 15.20 | 18.20 | 16.70 | 18.30 | 0.00 | 0.00% | 1.34 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:58:59 PM EST |
| 15.00 | 13.30 | 15.60 | 14.45 | % | 0.96 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 17.50 | 10.80 | 13.20 | 12.00 | % | 0.69 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 20.00 | 7.60 | 10.80 | 9.20 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 30 | 2.26 | 0.99 | 0.01 | -0.01 | 12/11/2025 | 12/23/2025 1:58:59 PM EST |
| 22.50 | 5.70 | 7.60 | 6.65 | 7.02 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.46 | 0.94 | 0.03 | -0.02 | 12/11/2025 | 12/23/2025 1:58:59 PM EST |
| 25.00 | 2.90 | 6.30 | 4.60 | 4.67 | 0.00 | 0.00% | 0.18 | 0 | 266 | 1.56 | 0.83 | 0.06 | -0.03 | 12/16/2025 | 12/23/2025 1:58:59 PM EST |
| 27.50 | 2.05 | 2.40 | 2.23 | 2.87 | 0.00 | 0.00% | 0.08 | 0 | 290 | 0.55 | 0.64 | 0.09 | -0.04 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 30.00 | 1.00 | 2.20 | 1.60 | 1.05 | -0.41 | -28.09% | 0.05 | 10 | 222 | 0.55 | 0.40 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 32.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.30 | -40.00% | 0.01 | 1 | 389 | 0.55 | 0.20 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 35.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.69 | 0.09 | 0.04 | -0.01 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.90 | 0.03 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.85 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:58:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.81 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:58:59 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.88 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.75 | -0.06 | 0.03 | -0.02 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 491 | 0.61 | -0.17 | 0.06 | -0.03 | 12/11/2025 | 12/23/2025 1:58:59 PM EST |
| 27.50 | 0.95 | 1.30 | 1.13 | 1.05 | -0.05 | -4.55% | 0.04 | 5 | 188 | 0.56 | -0.36 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 30.00 | 2.30 | 2.60 | 2.45 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.55 | -0.60 | 0.10 | -0.04 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 32.50 | 2.35 | 4.90 | 3.63 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.81 | -0.80 | 0.07 | -0.02 | 12/5/2025 | 12/23/2025 1:58:59 PM EST |
| 35.00 | 4.50 | 7.00 | 5.75 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.84 | -0.91 | 0.04 | -0.01 | 7/18/2025 | 12/23/2025 1:58:59 PM EST |
| 37.50 | 7.10 | 9.30 | 8.20 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | -0.97 | 0.02 | -0.01 | 8/12/2025 | 12/23/2025 1:58:59 PM EST |
| 40.00 | 9.60 | 11.80 | 10.70 | 18.30 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.03 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 12/23/2025 1:58:59 PM EST |
| 42.50 | 12.10 | 14.30 | 13.20 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 45.00 | 14.50 | 17.20 | 15.85 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 47.50 | 17.00 | 20.90 | 18.95 | 17.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 19.50 | 23.50 | 21.50 | 24.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 24.50 | 28.50 | 26.50 | % | 0.48 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 60.00 | 29.50 | 33.50 | 31.50 | % | 0.53 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST |