Options Chain for QUIDELORTHO CORP COM (QDEL) - $13.07 as of 5/29/2026 1:15:43 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 | 8.90 | 12.60 | 10.75 | 9.80 | 0.00 | 0.00% | 4.30 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 5.00 | 5.80 | 10.10 | 7.95 | 7.17 | 0.00 | 0.00% | 1.59 | 0 | 5 | 7.69 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 7.50 | 4.90 | 6.80 | 5.85 | 6.00 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.73 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 10.00 | 2.50 | 3.90 | 3.20 | 3.60 | 0.00 | 0.00% | 0.32 | 0 | 324 | 1.94 | 0.90 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 12.50 | 1.30 | 1.45 | 1.38 | 1.40 | -0.16 | -10.26% | 0.11 | 2 | 815 | 0.93 | 0.62 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.17 | -26.16% | 0.03 | 3 | 343 | 0.91 | 0.29 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.93 | 0.10 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.23 | 0.03 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.38 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:04 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:59:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,694 | 3.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:04 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:59:04 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 3.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 548 | 3.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:59:04 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 412 | 3.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 37 | 4.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:59:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 153 | 4.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 2:59:04 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 25 | 4.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:59:04 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.18 | -0.01 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:04 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 782 | 0.95 | -0.10 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 12.50 | 0.90 | 1.00 | 0.95 | 0.90 | +0.10 | +12.50% | 0.08 | 393 | 672 | 0.91 | -0.38 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 15.00 | 2.35 | 2.60 | 2.48 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 185 | 0.89 | -0.71 | 0.12 | -0.02 | 5/18/2026 | 5/29/2026 2:59:04 PM EST |
| 17.50 | 3.90 | 5.30 | 4.60 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 103 | 1.75 | -0.90 | 0.06 | -0.01 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 20.00 | 6.00 | 7.90 | 6.95 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 186 | 2.22 | -0.97 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 22.50 | 7.90 | 11.70 | 9.80 | 10.60 | 0.00 | 0.00% | 0.44 | 0 | 7 | 3.54 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 25.00 | 9.90 | 14.20 | 12.05 | 12.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 27.50 | 12.40 | 16.70 | 14.55 | 15.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 30.00 | 14.90 | 19.20 | 17.05 | 17.90 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:04 PM EST |
| 32.50 | 17.40 | 21.70 | 19.55 | % | 0.60 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 35.00 | 19.90 | 24.20 | 22.05 | % | 0.63 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 37.50 | 22.40 | 26.70 | 24.55 | % | 0.65 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 40.00 | 24.90 | 29.20 | 27.05 | % | 0.68 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 42.50 | 27.40 | 31.70 | 29.55 | % | 0.70 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 45.00 | 29.90 | 34.20 | 32.05 | % | 0.71 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 47.50 | 32.40 | 36.70 | 34.55 | % | 0.73 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 50.00 | 34.90 | 39.20 | 37.05 | % | 0.74 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST |