Options Chain for QIAGEN NV COM SHS (QGEN) - $46.40 as of 10/8/2025 4:33:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.60 | 29.80 | 27.70 | % | 1.39 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 22.50 | 23.60 | 27.40 | 25.50 | % | 1.13 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 20.90 | 24.90 | 22.90 | % | 0.92 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 15.90 | 19.80 | 17.85 | % | 0.60 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 11.00 | 14.70 | 12.85 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 40.00 | 6.30 | 10.00 | 8.15 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.80 | 0.96 | 0.02 | -0.01 | 6/2/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 1.75 | 5.20 | 3.48 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.58 | 0.76 | 0.07 | -0.02 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 50.00 | 0.85 | 1.15 | 1.00 | 0.90 | +0.60 | +200.00% | 0.02 | 6 | 2,105 | 0.27 | 0.35 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 2,694 | 0.30 | 0.08 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.45 | -0.04 | 0.02 | -0.01 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.24 | 0.07 | -0.02 | 8/11/2025 | 10/8/2025 3:59:55 PM EST |
| 50.00 | 2.75 | 4.20 | 3.48 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.34 | -0.65 | 0.08 | -0.02 | 8/15/2025 | 10/8/2025 3:59:55 PM EST |
| 55.00 | 5.50 | 9.50 | 7.50 | % | 0.14 | 0 | 0 | 0.74 | -0.92 | 0.03 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 60.00 | 10.50 | 14.40 | 12.45 | % | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 65.00 | 15.30 | 19.40 | 17.35 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 70.00 | 20.30 | 24.40 | 22.35 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |