Options Chain for QUIDELORTHO CORP COM (QDEL) - $14.74 as of 8/31/2026 11:59:46 AM 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 | 10.70 | 12.70 | 11.70 | 9.70 | 0.00 | 0.00% | 4.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/31/2026 3:59:59 PM EST |
| 5.00 | 8.10 | 10.50 | 9.30 | 7.85 | 0.00 | 0.00% | 1.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/31/2026 3:59:59 PM EST |
| 7.50 | 5.90 | 7.90 | 6.90 | 4.10 | 0.00 | 0.00% | 0.92 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/31/2026 3:59:59 PM EST |
| 10.00 | 3.60 | 5.90 | 4.75 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 50 | 3.00 | 0.99 | 0.01 | -0.01 | 7/2/2026 | 8/31/2026 3:59:59 PM EST |
| 12.50 | 1.65 | 3.50 | 2.58 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 43 | 1.99 | 0.83 | 0.10 | -0.02 | 8/25/2026 | 8/31/2026 3:59:59 PM EST |
| 15.00 | 0.15 | 1.20 | 0.68 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 466 | 0.67 | 0.46 | 0.17 | -0.03 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.50 | 0.30 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.87 | 0.14 | 0.10 | -0.01 | 8/27/2026 | 8/31/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,449 | 1.16 | 0.02 | 0.03 | 0.00 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 1,408 | 2.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/31/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 28 | 4.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/31/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/31/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 4.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 6 | 4.80 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 5.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/31/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 187 | 5.31 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/31/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 249 | 3.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 286 | 1.16 | -0.01 | 0.01 | -0.01 | 8/27/2026 | 8/31/2026 3:59:59 PM EST |
| 12.50 | 0.10 | 0.45 | 0.28 | 0.25 | +0.05 | +25.00% | 0.02 | 1 | 2,044 | 0.79 | -0.17 | 0.10 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 15.00 | 0.50 | 1.90 | 1.20 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 242 | 1.28 | -0.54 | 0.17 | -0.03 | 8/25/2026 | 8/31/2026 3:59:59 PM EST |
| 17.50 | 2.35 | 4.00 | 3.18 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 526 | 1.58 | -0.86 | 0.10 | -0.01 | 8/27/2026 | 8/31/2026 3:59:59 PM EST |
| 20.00 | 4.40 | 7.10 | 5.75 | 7.65 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.53 | -0.98 | 0.03 | 0.00 | 8/10/2026 | 8/31/2026 3:59:59 PM EST |
| 22.50 | 7.50 | 9.00 | 8.25 | 9.50 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.38 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:59 PM EST |
| 25.00 | 9.60 | 12.00 | 10.80 | % | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 27.50 | 11.80 | 14.50 | 13.15 | % | 0.48 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 30.00 | 13.50 | 17.50 | 15.50 | 18.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/31/2026 3:59:59 PM EST |
| 32.50 | 16.00 | 20.00 | 18.00 | % | 0.55 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 35.00 | 18.50 | 22.50 | 20.50 | % | 0.59 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 37.50 | 21.00 | 25.00 | 23.00 | % | 0.61 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 40.00 | 23.50 | 27.50 | 25.50 | % | 0.64 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 42.50 | 26.00 | 30.00 | 28.00 | % | 0.66 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 45.00 | 28.50 | 32.50 | 30.50 | % | 0.68 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 47.50 | 31.00 | 35.00 | 33.00 | % | 0.69 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 50.00 | 33.50 | 37.50 | 35.50 | % | 0.71 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST |