Options Chain for QUIDELORTHO CORP COM (QDEL) - $26.33 as of 7/25/2025 1:09:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 13.30 | 12.00 | % | 0.80 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 17.50 | 8.20 | 11.40 | 9.80 | % | 0.56 | 0 | 0 | 2.64 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 20.00 | 6.10 | 9.10 | 7.60 | % | 0.38 | 0 | 0 | 1.31 | 0.92 | 0.03 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 4.70 | 6.60 | 5.65 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.05 | 0.81 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 3.40 | 3.60 | 3.50 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.94 | 0.67 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 27.50 | 1.95 | 2.25 | 2.10 | 2.25 | +0.39 | +20.97% | 0.08 | 20 | 136 | 0.91 | 0.50 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 0.95 | 1.35 | 1.15 | 1.20 | 0.00 | 0.00% | 0.04 | 6 | 783 | 0.85 | 0.34 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 32.50 | 0.45 | 0.75 | 0.60 | 0.60 | +0.13 | +27.66% | 0.02 | 7 | 19 | 0.86 | 0.20 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.88 | 0.11 | 0.04 | -0.02 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 37.50 | 0.10 | 0.75 | 0.43 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.06 | 0.02 | -0.01 | 7/8/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.46 | 0.03 | 0.01 | -0.01 | 7/10/2025 | 7/25/2025 11:59:00 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | -0.02 | 0.01 | -0.01 | 6/20/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.20 | 0.75 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.36 | -0.08 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 0.55 | 0.75 | 0.65 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.91 | -0.19 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 1.10 | 1.45 | 1.28 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.91 | -0.33 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 27.50 | 2.15 | 2.55 | 2.35 | 2.68 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.90 | -0.50 | 0.07 | -0.05 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.84 | -0.66 | 0.07 | -0.05 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 32.50 | 5.70 | 7.10 | 6.40 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.01 | -0.80 | 0.05 | -0.04 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 7.50 | 9.50 | 8.50 | % | 0.24 | 0 | 0 | 1.47 | -0.89 | 0.04 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 37.50 | 10.00 | 12.10 | 11.05 | % | 0.29 | 0 | 0 | 1.71 | -0.94 | 0.02 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 12.10 | 14.90 | 13.50 | % | 0.34 | 0 | 0 | 2.03 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 42.50 | 14.40 | 17.30 | 15.85 | % | 0.37 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 16.90 | 19.50 | 18.20 | % | 0.40 | 0 | 0 | 2.42 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 47.50 | 18.50 | 22.30 | 20.40 | % | 0.43 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |