Options Chain for 10X GENOMICS INC CL A COM (TXG) - $85.71 as of 9/28/2026 3:28:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 84.20 | 88.10 | 86.15 | 44.26 | 0.00 | 0.00% | 34.46 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 4:00:00 PM EST |
| 5.00 | 81.40 | 85.60 | 83.50 | % | 16.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 7.50 | 78.90 | 83.10 | 81.00 | 48.30 | 0.00 | 0.00% | 10.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 4:00:00 PM EST |
| 10.00 | 76.40 | 80.60 | 78.50 | % | 7.85 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 12.50 | 74.20 | 78.10 | 76.15 | % | 6.09 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 15.00 | 71.70 | 75.60 | 73.65 | 30.75 | 0.00 | 0.00% | 4.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/28/2026 4:00:00 PM EST |
| 17.50 | 69.20 | 73.10 | 71.15 | 43.93 | 0.00 | 0.00% | 4.07 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 4:00:00 PM EST |
| 20.00 | 66.70 | 70.70 | 68.70 | 41.77 | 0.00 | 0.00% | 3.44 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 4:00:00 PM EST |
| 22.50 | 64.20 | 68.20 | 66.20 | 36.00 | 0.00 | 0.00% | 2.94 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/28/2026 4:00:00 PM EST |
| 25.00 | 62.00 | 65.70 | 63.85 | 52.30 | 0.00 | 0.00% | 2.55 | 0 | 174 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:00 PM EST |
| 30.00 | 57.10 | 60.80 | 58.95 | 55.50 | +8.15 | +17.22% | 1.97 | 2 | 567 | 0.00 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 35.00 | 52.20 | 55.90 | 54.05 | 42.76 | 0.00 | 0.00% | 1.54 | 0 | 125 | 1.99 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/28/2026 4:00:00 PM EST |
| 40.00 | 47.30 | 51.00 | 49.15 | 48.95 | +8.10 | +19.83% | 1.23 | 1 | 95 | 1.78 | 0.99 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 45.00 | 42.50 | 46.10 | 44.30 | 30.90 | 0.00 | 0.00% | 0.98 | 0 | 305 | 1.51 | 0.97 | 0.00 | -0.03 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 50.00 | 37.80 | 41.40 | 39.60 | 39.50 | +11.30 | +40.08% | 0.79 | 10 | 69 | 1.37 | 0.95 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 55.00 | 33.30 | 36.90 | 35.10 | 27.00 | 0.00 | 0.00% | 0.64 | 0 | 14 | 1.27 | 0.92 | 0.00 | -0.05 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 60.00 | 29.00 | 32.70 | 30.85 | 30.00 | +3.00 | +11.12% | 0.51 | 14 | 301 | 1.21 | 0.89 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 65.00 | 25.00 | 28.70 | 26.85 | 24.56 | +1.34 | +5.78% | 0.41 | 2 | 127 | 0.90 | 0.85 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 70.00 | 21.30 | 25.00 | 23.15 | 21.10 | +3.10 | +17.23% | 0.33 | 9 | 80 | 0.92 | 0.80 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 75.00 | 18.00 | 21.80 | 19.90 | 20.90 | +6.40 | +44.14% | 0.27 | 10 | 134 | 0.93 | 0.74 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 80.00 | 15.10 | 18.90 | 17.00 | 16.80 | +1.70 | +11.26% | 0.21 | 14 | 124 | 0.94 | 0.68 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 85.00 | 12.50 | 16.00 | 14.25 | 14.16 | +1.56 | +12.39% | 0.17 | 11 | 195 | 0.93 | 0.62 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 90.00 | 10.70 | 13.00 | 11.85 | 13.00 | +2.46 | +23.34% | 0.13 | 121 | 94 | 0.92 | 0.56 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 95.00 | 9.20 | 10.20 | 9.70 | 10.10 | +2.00 | +24.70% | 0.10 | 32 | 300 | 0.90 | 0.49 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 100.00 | 6.70 | 10.00 | 8.35 | 7.50 | +0.15 | +2.05% | 0.08 | 21 | 52 | 0.93 | 0.43 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 105.00 | 5.50 | 8.40 | 6.95 | 6.48 | +1.08 | +20.00% | 0.07 | 3 | 9 | 0.93 | 0.38 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 110.00 | 3.50 | 7.60 | 5.55 | 5.15 | +0.37 | +7.75% | 0.05 | 7 | 8 | 0.91 | 0.33 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 115.00 | 2.55 | 6.30 | 4.43 | 4.44 | +0.04 | +0.91% | 0.04 | 4 | 30 | 0.89 | 0.28 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 120.00 | 3.40 | 4.30 | 3.85 | 4.20 | +1.30 | +44.83% | 0.03 | 14 | 8 | 0.92 | 0.24 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 141 | 3.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/28/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 103 | 4.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/28/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 10 | 3.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 43 | 3.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 31 | 3.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 19 | 2.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/28/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.89 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 9/28/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.02 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 9/28/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.79 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/28/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.49 | -0.03 | 0.00 | -0.03 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 50.00 | 0.50 | 2.50 | 1.50 | 0.65 | -0.25 | -27.78% | 0.03 | 5 | 333 | 1.01 | -0.05 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 55.00 | 1.00 | 2.00 | 1.50 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.04 | -0.08 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 60.00 | 0.05 | 2.90 | 1.48 | 1.80 | -0.39 | -17.81% | 0.02 | 8 | 332 | 1.03 | -0.11 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 65.00 | 2.35 | 3.90 | 3.13 | 2.94 | -0.67 | -18.56% | 0.05 | 2 | 288 | 0.98 | -0.15 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 70.00 | 4.00 | 4.60 | 4.30 | 4.30 | -1.00 | -18.87% | 0.06 | 6 | 41 | 0.96 | -0.20 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 75.00 | 5.50 | 7.70 | 6.60 | 5.85 | -1.70 | -22.52% | 0.09 | 20 | 125 | 1.01 | -0.26 | 0.01 | -0.10 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 80.00 | 6.70 | 8.50 | 7.60 | 7.90 | -2.00 | -20.21% | 0.10 | 15 | 88 | 0.91 | -0.32 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 85.00 | 8.60 | 11.10 | 9.85 | 10.35 | -1.75 | -14.47% | 0.12 | 14 | 204 | 0.90 | -0.38 | 0.01 | -0.11 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 90.00 | 11.70 | 13.90 | 12.80 | 13.11 | -1.69 | -11.42% | 0.14 | 10 | 34 | 0.91 | -0.44 | 0.01 | -0.12 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 95.00 | 14.10 | 17.60 | 15.85 | 21.10 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.91 | -0.51 | 0.01 | -0.12 | 9/17/2026 | 9/28/2026 4:00:00 PM EST |
| 100.00 | 18.70 | 20.30 | 19.50 | % | 0.20 | 0 | 0 | 0.93 | -0.57 | 0.01 | -0.11 | 9/28/2026 4:00:00 PM EST | |||
| 105.00 | 21.70 | 24.60 | 23.15 | % | 0.22 | 0 | 0 | 0.93 | -0.62 | 0.01 | -0.11 | 9/28/2026 4:00:00 PM EST | |||
| 110.00 | 25.40 | 27.80 | 26.60 | % | 0.24 | 0 | 0 | 0.90 | -0.67 | 0.01 | -0.10 | 9/28/2026 4:00:00 PM EST | |||
| 115.00 | 29.30 | 32.20 | 30.75 | 40.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.91 | -0.72 | 0.01 | -0.10 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |
| 120.00 | 33.40 | 36.30 | 34.85 | % | 0.29 | 0 | 0 | 0.90 | -0.76 | 0.01 | -0.09 | 9/28/2026 4:00:00 PM EST |