Options Chain for QUIDELORTHO CORP COM (QDEL) - $28.57 as of 9/12/2025 9:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.70 | 18.20 | 16.45 | % | 1.32 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 15.00 | 12.20 | 14.90 | 13.55 | % | 0.90 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 17.50 | 9.70 | 13.00 | 11.35 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 20.00 | 7.20 | 10.70 | 8.95 | 10.92 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:56 PM EST |
| 22.50 | 4.90 | 8.10 | 6.50 | 3.17 | 0.00 | 0.00% | 0.29 | 0 | 38 | 3.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:56 PM EST |
| 25.00 | 2.30 | 3.90 | 3.10 | 4.20 | +0.10 | +2.44% | 0.12 | 3 | 208 | 0.88 | 0.97 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 27.50 | 1.35 | 1.50 | 1.43 | 2.05 | +0.05 | +2.50% | 0.05 | 9 | 229 | 0.38 | 0.75 | 0.16 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.45 | 0.25 | 0.19 | -0.04 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.96 | 0.02 | 0.03 | -0.01 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,152 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.93 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.20 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.89 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 251 | 3.67 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 257 | 3.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.12 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 63 | 3.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 3,259 | 0.82 | -0.03 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 27.50 | 0.20 | 0.35 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.49 | -0.25 | 0.16 | -0.06 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 30.00 | 1.55 | 1.75 | 1.65 | 1.30 | -0.78 | -37.50% | 0.06 | 21 | 46 | 0.56 | -0.75 | 0.19 | -0.04 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 32.50 | 1.90 | 5.00 | 3.45 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.65 | -0.98 | 0.03 | -0.01 | 8/29/2025 | 9/12/2025 3:59:56 PM EST |
| 35.00 | 4.60 | 7.20 | 5.90 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:56 PM EST |
| 37.50 | 6.90 | 10.00 | 8.45 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.41 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 9.50 | 12.50 | 11.00 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:56 PM EST |
| 42.50 | 12.80 | 14.20 | 13.50 | 12.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 14.80 | 18.20 | 16.50 | 8.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 9/12/2025 3:59:56 PM EST |
| 47.50 | 17.10 | 20.40 | 18.75 | % | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 50.00 | 19.30 | 23.20 | 21.25 | 14.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 21.90 | 25.60 | 23.75 | 17.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 25.20 | 27.90 | 26.55 | % | 0.48 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 60.00 | 29.30 | 32.80 | 31.05 | % | 0.52 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 65.00 | 34.30 | 38.00 | 36.15 | % | 0.56 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |