Options Chain for QUIDELORTHO CORP COM (QDEL) - $18.23 as of 7/15/2026 10:07:04 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 | 14.50 | 16.40 | 15.45 | 15.68 | +2.18 | +16.15% | 6.18 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 5.00 | 11.60 | 13.90 | 12.75 | 11.00 | 0.00 | 0.00% | 2.55 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 7.50 | 9.60 | 11.30 | 10.45 | 11.20 | 0.00 | 0.00% | 1.39 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:05 PM EST |
| 10.00 | 7.00 | 9.60 | 8.30 | 8.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 12.50 | 4.40 | 7.40 | 5.90 | 5.40 | 0.00 | 0.00% | 0.47 | 0 | 343 | 8.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 15.00 | 1.95 | 4.20 | 3.08 | 3.08 | -0.57 | -15.62% | 0.21 | 11 | 335 | 4.50 | 0.93 | 0.05 | -0.09 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 2.30 | 1.15 | 1.23 | 0.00 | 0.00% | 0.07 | 0 | 94 | 3.59 | 0.65 | 0.15 | -0.24 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.10 | +0.05 | +100.00% | 0.03 | 27 | 2,246 | 3.17 | 0.28 | 0.13 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.56 | 0.08 | 0.06 | -0.08 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.63 | 0.01 | 0.01 | -0.01 | 7/15/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.02 | -28.58% | 0.02 | 1 | 1 | 6.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 573 | 2.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 295 | 7.43 | -0.07 | 0.05 | -0.09 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 30 | 3.52 | -0.35 | 0.15 | -0.24 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 20.00 | 0.55 | 3.40 | 1.98 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 5 | 4.33 | -0.72 | 0.13 | -0.22 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 22.50 | 3.30 | 5.60 | 4.45 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 5.06 | -0.92 | 0.06 | -0.08 | 6/30/2026 | 7/15/2026 4:00:05 PM EST |
| 25.00 | 5.40 | 8.10 | 6.75 | % | 0.27 | 0 | 0 | 6.09 | -0.99 | 0.01 | -0.01 | 7/15/2026 4:00:05 PM EST | |||
| 27.50 | 7.90 | 10.40 | 9.15 | % | 0.33 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 30.00 | 10.90 | 13.10 | 12.00 | % | 0.40 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 32.50 | 13.40 | 16.20 | 14.80 | 15.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:05 PM EST |
| 35.00 | 16.10 | 18.50 | 17.30 | 17.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:05 PM EST |
| 37.50 | 18.40 | 21.20 | 19.80 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST |