Options Chain for QUIDELORTHO CORP COM (QDEL) - $34.97 as of 3/31/2025 10:12:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 16.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.50 | 10.70 | 14.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 8.30 | 12.00 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 27.50 | 7.00 | 8.30 | % | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 4.10 | 5.80 | % | 0 | 0 | 0.46 | 0.87 | 0.04 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 32.50 | 2.90 | 3.70 | % | 0 | 0 | 0.59 | 0.73 | 0.07 | -0.05 | 3/31/2025 4:00:01 PM EST | |||
| 35.00 | 1.80 | 2.05 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.53 | 0.08 | -0.06 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 37.50 | 0.80 | 1.00 | 0.65 | -0.95 | -59.38% | 1 | 27 | 0.60 | 0.32 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 40.00 | 0.30 | 0.45 | 0.35 | -0.20 | -36.37% | 10 | 770 | 0.59 | 0.16 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 264 | 0.63 | 0.07 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.05 | 0.02 | -0.02 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 0.25 | 1.45 | 0.45 | +0.05 | +12.50% | 2 | 9 | 0.99 | -0.13 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 32.50 | 0.80 | 1.05 | 1.10 | +0.17 | +18.28% | 2 | 400 | 0.67 | -0.27 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 1.65 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.47 | 0.08 | -0.06 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 37.50 | 3.10 | 3.50 | % | 0 | 0 | 0.58 | -0.68 | 0.08 | -0.05 | 3/31/2025 4:00:01 PM EST | |||
| 40.00 | 4.40 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.84 | 0.06 | -0.03 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 42.50 | 7.20 | 9.90 | 3.40 | 0.00 | 0.00% | 0 | 57 | 0.84 | -0.93 | 0.03 | -0.02 | 2/26/2025 | 3/31/2025 4:00:01 PM EST |
| 45.00 | 9.20 | 11.30 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.97 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 47.50 | 10.80 | 14.40 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 50.00 | 13.50 | 16.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 55.00 | 18.30 | 22.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |