Options Chain for QIAGEN NV ORD SHARES (QGEN) - $50.17 as of 10/27/2026 9:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.50 | 35.10 | 32.80 | 26.02 | 0.00 | 0.00% | 1.87 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:08 PM EST |
| 20.00 | 28.00 | 32.60 | 30.30 | % | 1.52 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 22.50 | 25.10 | 30.00 | 27.55 | % | 1.22 | 0 | 0 | EST | |||||||
| 22.50 | 25.50 | 30.50 | 28.00 | % | 1.24 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 25.00 | 22.60 | 27.50 | 25.05 | % | 1.00 | 0 | 0 | EST | |||||||
| 25.00 | 23.00 | 28.00 | 25.50 | 19.80 | 0.00 | 0.00% | 1.02 | 0 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:08 PM EST |
| 30.00 | 18.00 | 22.50 | 20.25 | % | 0.68 | 0 | 1 | EST | |||||||
| 30.00 | 18.00 | 23.00 | 20.50 | 14.72 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:08 PM EST |
| 35.00 | 13.00 | 16.60 | 14.80 | 15.50 | 0.00 | 0.00% | 0.42 | 0 | 65 | 1.10 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 35.00 | 13.00 | 17.50 | 15.25 | % | 0.44 | 0 | 0 | EST | |||||||
| 40.00 | 8.00 | 11.00 | 9.50 | 10.00 | -0.48 | -4.58% | 0.24 | 1 | 737 | 0.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 40.00 | 8.00 | 12.50 | 10.25 | 1.97 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5/26/2026 | EST | ||||
| 42.50 | 5.70 | 10.40 | 8.05 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 45.00 | 3.90 | 7.80 | 5.85 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 25 | 10/21/2026 | EST | ||||
| 45.00 | 5.20 | 7.00 | 6.10 | 5.20 | -0.50 | -8.78% | 0.14 | 1 | 2,727 | 0.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 47.50 | 0.55 | 5.40 | 2.98 | % | 0.06 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 100 | 10/23/2026 | EST | ||||
| 50.00 | 0.35 | 0.80 | 0.58 | 0.75 | +0.10 | +15.39% | 0.01 | 38 | 7,134 | 0.10 | 0.48 | 0.31 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.82 | 0.05 | 0.07 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 3,569 | 0.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 94 | 10/23/2026 | EST | ||||
| 57.50 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,007 | 8/6/2026 | EST | ||||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 321 | EST | |||||||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.45 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 8/28/2026 | EST | ||||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.29 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.15 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 10/20/2026 | EST | ||||
| 47.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 50.00 | 0.05 | 2.05 | 1.05 | 0.05 | -0.05 | -50.00% | 0.02 | 7 | 1,071 | 0.22 | -0.52 | 0.31 | 0.00 | 10/27/2026 | 10/27/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 10/21/2026 | EST | ||||
| 52.50 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.42 | -0.95 | 0.07 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 55.00 | 2.50 | 7.20 | 4.85 | 17.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 10/27/2026 4:00:08 PM EST |
| 55.00 | 2.50 | 7.40 | 4.95 | % | 0.09 | 0 | 0 | EST | |||||||
| 57.50 | 5.00 | 9.50 | 7.25 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 60.00 | 7.50 | 12.00 | 9.75 | 9.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:08 PM EST |
| 60.00 | 7.50 | 12.40 | 9.95 | % | 0.17 | 0 | 0 | EST | |||||||
| 65.00 | 12.50 | 17.20 | 14.85 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 65.00 | 12.50 | 17.40 | 14.95 | % | 0.23 | 0 | 0 | EST | |||||||
| 70.00 | 17.50 | 22.40 | 19.95 | % | 0.28 | 0 | 0 | EST | |||||||
| 70.00 | 17.50 | 22.20 | 19.85 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:08 PM EST |
| 75.00 | 22.50 | 27.20 | 24.85 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:08 PM EST | |||
| 80.00 | 27.50 | 32.20 | 29.85 | 35.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:08 PM EST |