Options Chain for QUIDELORTHO CORP COM (QDEL) - $30.25 as of 5/30/2025 5:52:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.10 | 20.10 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 13.60 | 17.60 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.50 | 11.20 | 15.30 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 8.70 | 12.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 6.30 | 10.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 4.00 | 7.80 | 6.05 | 0.00 | 0.00% | 0 | 23 | 1.82 | 0.93 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 1.95 | 5.50 | 4.05 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.75 | 0.07 | -0.03 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 1.45 | 2.40 | 2.14 | 0.00 | 0.00% | 0 | 159 | 0.64 | 0.55 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 0.70 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.33 | 0.08 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 207 | 0.55 | 0.18 | 0.06 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 95 | 1.12 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 3 | 243 | 0.75 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 1.80 | 0.12 | -0.13 | -52.00% | 1 | 1,053 | 1.79 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.80 | 0.13 | 0.00 | 0.00% | 0 | 79 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.35 | 2.25 | 0.00 | 0.00% | 0 | 42 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 1.50 | 0.00 | 0.00% | 0 | 464 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 369 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 1.35 | 1.02 | 0.00 | 0.00% | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 29 | 2.24 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3,510 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.60 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 2.20 | 0.43 | 0.00 | 0.00% | 0 | 654 | 1.07 | -0.07 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 0.15 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 89 | 0.55 | -0.25 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.85 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 1,666 | 0.56 | -0.45 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 2.25 | 4.70 | 2.45 | -0.85 | -25.76% | 1 | 23 | 1.12 | -0.67 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 2.75 | 6.50 | 3.95 | 0.00 | 0.00% | 0 | 408 | 1.13 | -0.82 | 0.06 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 5.10 | 7.70 | 2.16 | 0.00 | 0.00% | 0 | 22 | 0.72 | -0.92 | 0.03 | -0.01 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 7.50 | 11.40 | 6.20 | 0.00 | 0.00% | 0 | 25 | 1.49 | -0.96 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 10.00 | 13.80 | 9.10 | 0.00 | 0.00% | 0 | 16 | 1.61 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 12.40 | 16.40 | 6.80 | 0.00 | 0.00% | 0 | 9 | 1.81 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 14.90 | 18.90 | 7.40 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 17.40 | 21.40 | 14.76 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:52 PM EST |
| 52.50 | 19.90 | 23.90 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 22.40 | 26.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 57.50 | 24.90 | 28.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 27.40 | 31.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 32.40 | 36.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 37.40 | 41.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |