NASD | Health Care | Medical Supplies

QuidelOrtho Corporation (QDEL)

LAST (31 Mar)

34.97

+0.08 (+0.23%)

MARKET CAP

2.343 B

VOLUME

636,073

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
QDEL250417C00020000	-	20	13.20	6	16.10	6	14.65	-	-	63.38%	1.00	-0.0023	0.00	0.00	0.0093
QDEL250417C00022500	-	22.5	10.70	5	14.00	6	12.35	-	-	63.38%	0.9995	-0.0028	0.0004	0.0001	0.0105
QDEL250417C00025000	-	25	8.30	6	12.00	6	10.15	-	-	63.38%	0.9944	-0.0051	0.0033	0.0012	0.0115
QDEL250417C00027500	-	27.5	7.00	7	8.30	7	7.65	-	-	63.38%	0.9671	-0.0134	0.0154	0.0055	0.0122
QDEL250417C00030000	-	30	4.10	25	5.80	7	4.95	-	-	63.38%	0.8856	-0.0302	0.0404	0.0146	0.0119
QDEL250417C00032500	-	32.5	2.90	31	3.70	15	3.30	-	-	63.38%	0.7318	-0.0489	0.0689	0.0249	0.0103
QDEL250417C00035000	2025-03-28 7:17:39 AM EDT	35	1.80	8	2.05	7	1.93	1	3	63.38%	0.5304	-0.0579	0.0832	0.0300	0.0077
QDEL250417C00037500	2025-03-31 6:23:49 AM EDT	37.5	0.80	9	1.00	15	0.90	1	28	63.38%	0.3343	-0.0524	0.0761	0.0275	0.0050
QDEL250417C00040000	2025-03-31 11:35:03 AM EDT	40	0.30	8	0.45	11	0.38	10	780	63.38%	0.1841	-0.0381	0.0556	0.0201	0.0028
QDEL250417C00042500	2025-03-27 9:26:29 AM EDT	42.5		-	0.20	7	0.10	1	264	63.56%	0.0805	-0.0212	0.0314	0.0112	0.0012
QDEL250417C00045000	2025-03-24 9:47:44 AM EDT	45	0.10	13	0.20	35	0.15	1	8	63.38%	0.0391	-0.0121	0.0177	0.0064	0.0006
QDEL250417C00047500	-	47.5		-	0.75	18	0.38	-	-	54.37%	0.0620	-0.0110	0.0204	0.0135	0.0019
QDEL250417C00050000	2025-02-24 10:34:13 AM EDT	50		-	0.75	12	0.38	5	5	63.38%	0.0057	-0.0023	0.0034	0.0012	0.0001
QDEL250417C00055000	-	55	0.05	2	0.50	17	0.28	-	-	63.38%	0.0006	-0.0003	0.0005	0.0002	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
QDEL250417P00020000	-	20		-	0.75	13	0.38	-	-		0.00	0.00	0.00	0.00	0.00
QDEL250417P00022500	-	22.5		-	0.75	14	0.38	-	-		0.00	0.00	0.00	0.00	0.00
QDEL250417P00025000	-	25		-	0.75	17	0.38	-	-	57.88%	-0.0059	-0.0015	0.0021	0.0023	-0.0003
QDEL250417P00027500	2025-03-19 10:35:30 AM EDT	27.5		-	0.20	18	0.10	2	2	62.96%	-0.0298	-0.0094	0.0142	0.0051	-0.0005
QDEL250417P00030000	2025-03-31 6:18:38 AM EDT	30	0.25	11	1.45	89	0.85	2	10	60.49%	-0.1048	-0.0239	0.0398	0.0137	-0.0018
QDEL250417P00032500	2025-03-31 5:41:27 AM EDT	32.5	0.80	17	1.05	20	0.92	2	400	60.49%	-0.2607	-0.0425	0.0711	0.0245	-0.0046
QDEL250417P00035000	2025-03-24 10:02:10 AM EDT	35	1.65	8	1.95	15	1.80	1	4	60.49%	-0.4706	-0.0513	0.0871	0.0300	-0.0085
QDEL250417P00037500	-	37.5	3.10	9	3.50	15	3.30	-	-	60.49%	-0.6754	-0.0452	0.0788	0.0271	-0.0126
QDEL250417P00040000	2025-03-21 8:05:32 AM EDT	40	4.40	30	6.90	16	5.65	9	7	60.49%	-0.8287	-0.0302	0.0557	0.0192	-0.0160
QDEL250417P00042500	2025-02-26 10:26:34 AM EDT	42.5	7.20	6	9.90	10	8.55	57	57	60.49%	-0.9212	-0.0152	0.0322	0.0111	-0.0185
QDEL250417P00045000	2025-03-12 6:16:21 AM EDT	45	9.20	5	11.30	7	10.25	3	-	60.49%	-0.9679	-0.0046	0.0157	0.0054	-0.0204
QDEL250417P00047500	-	47.5	10.80	5	14.40	5	12.60	-	-	60.49%	-0.9883	0.0013	0.0067	0.0023	-0.0219
QDEL250417P00050000	-	50	13.50	6	16.90	5	15.20	-	-	60.49%	-0.9961	0.0041	0.0026	0.0009	-0.0232
QDEL250417P00055000	-	55	18.30	6	22.00	6	20.15	-	-	60.49%	-0.9996	0.0061	0.0003	0.0001	-0.0256

Expiration

In The Money

Show All Columns

Calls														Puts
13.20	6	16.10	6	14.65	-	-	63.38%	1.00	-0.0023	0.00	0.00	0.0093	20		-	0.75	13	0.38	-	-	0.00	0.00	0.00	0.00	0.00	0.00
10.70	5	14.00	6	12.35	-	-	63.38%	0.9995	-0.0028	0.0004	0.0001	0.0105	22.5		-	0.75	14	0.38	-	-	0.00	0.00	0.00	0.00	0.00	0.00
8.30	6	12.00	6	10.15	-	-	63.38%	0.9944	-0.0051	0.0033	0.0012	0.0115	25		-	0.75	17	0.38	-	-	57.88%	-0.0059	-0.0015	0.0021	0.0023	-0.0003
7.00	7	8.30	7	7.65	-	-	63.38%	0.9671	-0.0134	0.0154	0.0055	0.0122	27.5		-	0.20	18	0.10	2	2	62.96%	-0.0298	-0.0094	0.0142	0.0051	-0.0005
4.10	25	5.80	7	4.95	-	-	63.38%	0.8856	-0.0302	0.0404	0.0146	0.0119	30	0.25	11	1.45	89	0.85	2	10	60.49%	-0.1048	-0.0239	0.0398	0.0137	-0.0018
2.90	31	3.70	15	3.30	-	-	63.38%	0.7318	-0.0489	0.0689	0.0249	0.0103	32.5	0.80	17	1.05	20	0.92	2	400	60.49%	-0.2607	-0.0425	0.0711	0.0245	-0.0046
1.80	8	2.05	7	1.93	1	3	63.38%	0.5304	-0.0579	0.0832	0.0300	0.0077	35	1.65	8	1.95	15	1.80	1	4	60.49%	-0.4706	-0.0513	0.0871	0.0300	-0.0085
0.80	9	1.00	15	0.90	1	28	63.38%	0.3343	-0.0524	0.0761	0.0275	0.0050	37.5	3.10	9	3.50	15	3.30	-	-	60.49%	-0.6754	-0.0452	0.0788	0.0271	-0.0126
0.30	8	0.45	11	0.38	10	780	63.38%	0.1841	-0.0381	0.0556	0.0201	0.0028	40	4.40	30	6.90	16	5.65	9	7	60.49%	-0.8287	-0.0302	0.0557	0.0192	-0.0160
	-	0.20	7	0.10	1	264	63.56%	0.0805	-0.0212	0.0314	0.0112	0.0012	42.5	7.20	6	9.90	10	8.55	57	57	60.49%	-0.9212	-0.0152	0.0322	0.0111	-0.0185
0.10	13	0.20	35	0.15	1	8	63.38%	0.0391	-0.0121	0.0177	0.0064	0.0006	45	9.20	5	11.30	7	10.25	3	-	60.49%	-0.9679	-0.0046	0.0157	0.0054	-0.0204
	-	0.75	18	0.38	-	-	54.37%	0.0620	-0.0110	0.0204	0.0135	0.0019	47.5	10.80	5	14.40	5	12.60	-	-	60.49%	-0.9883	0.0013	0.0067	0.0023	-0.0219
	-	0.75	12	0.38	5	5	63.38%	0.0057	-0.0023	0.0034	0.0012	0.0001	50	13.50	6	16.90	5	15.20	-	-	60.49%	-0.9961	0.0041	0.0026	0.0009	-0.0232
0.05	2	0.50	17	0.28	-	-	63.38%	0.0006	-0.0003	0.0005	0.0002	0.00	55	18.30	6	22.00	6	20.15	-	-	60.49%	-0.9996	0.0061	0.0003	0.0001	-0.0256
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More