Options Chain for QIAGEN NV COM SHS (QGEN) - $47.19 as of 10/29/2025 9:11:45 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 | 25.10 | 29.10 | 27.10 | % | 1.35 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 22.50 | 22.90 | 26.60 | 24.75 | % | 1.10 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 25.00 | 20.10 | 24.10 | 22.10 | % | 0.88 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 30.00 | 15.20 | 19.10 | 17.15 | % | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 35.00 | 10.20 | 14.10 | 12.15 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 40.00 | 5.30 | 9.20 | 7.25 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.10 | 0.97 | 0.02 | -0.01 | 6/2/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 1.00 | 4.60 | 2.80 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.69 | 0.72 | 0.08 | -0.04 | 10/1/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 0.50 | 0.85 | 0.68 | 0.75 | -0.20 | -21.06% | 0.01 | 172 | 1,357 | 0.35 | 0.29 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.01 | -4.00% | 0.00 | 360 | 3,509 | 0.43 | 0.05 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 | 3.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 245 | 1.14 | -0.03 | 0.02 | -0.01 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.84 | -0.28 | 0.08 | -0.04 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 2.20 | 4.80 | 3.50 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.66 | -0.71 | 0.08 | -0.03 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 6.70 | 9.90 | 8.30 | % | 0.15 | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 10.90 | 14.70 | 12.80 | % | 0.21 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 15.90 | 19.90 | 17.90 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 20.90 | 24.80 | 22.85 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |